Munich - Delayed Quote • EUR
American Electric Power Co Inc (AEP.MU)
As of 8:00 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 20 |
| Apr 25, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Apr 24, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 23, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Apr 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Apr 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Apr 18, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Apr 17, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Apr 16, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Apr 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Apr 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Apr 11, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 10, 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 20 |
| Apr 9, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 8, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Apr 5, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 4, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 3, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Apr 2, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Mar 28, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| Mar 27, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| Mar 26, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| Mar 25, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
| Mar 22, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| Mar 21, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| Mar 20, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| Mar 19, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| Mar 18, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Mar 15, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| Mar 14, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| Mar 13, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Mar 12, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| Mar 11, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| Mar 8, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Mar 7, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| Mar 6, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| Mar 5, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| Mar 4, 2024 | 78.07 | 78.26 | 78.07 | 78.26 | 78.26 | 20 |
| Mar 1, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| Feb 29, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| Feb 28, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| Feb 27, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| Feb 26, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| Feb 23, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Feb 22, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| Feb 21, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
| Feb 20, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| Feb 19, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| Feb 16, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| Feb 15, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| Feb 14, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| Feb 13, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| Feb 12, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| Feb 9, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Feb 8, 2024 | 0.88 Dividend | |||||
| Feb 8, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| Feb 7, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 70.76 | - |
| Feb 6, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.36 | - |
| Feb 5, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 71.78 | - |
| Feb 2, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 71.92 | - |
| Feb 1, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 71.34 | - |
| Jan 31, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 71.50 | - |
| Jan 30, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 71.27 | - |
| Jan 29, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 70.61 | - |
| Jan 26, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 70.80 | - |
| Jan 25, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 69.88 | - |
| Jan 24, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.52 | - |
| Jan 23, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.73 | - |
| Jan 22, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.28 | - |
| Jan 19, 2024 | 71.66 | 71.66 | 71.44 | 71.44 | 70.56 | 20 |
| Jan 18, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.03 | - |
| Jan 17, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 73.24 | - |
| Jan 16, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.39 | - |
| Jan 15, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.17 | - |
| Jan 12, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.17 | - |
| Jan 11, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.18 | - |
| Jan 10, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 75.77 | - |
| Jan 9, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 75.92 | - |
| Jan 8, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 75.37 | - |
| Jan 5, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.15 | - |
| Jan 4, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 75.25 | - |
| Jan 3, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 74.74 | - |
| Jan 2, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 72.59 | - |
| Dec 29, 2023 | 73.33 | 73.46 | 73.33 | 73.46 | 72.56 | - |
| Dec 28, 2023 | 72.59 | 72.59 | 72.59 | 72.59 | 71.70 | - |
| Dec 27, 2023 | 72.99 | 72.99 | 72.99 | 72.99 | 72.09 | - |
| Dec 22, 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 71.48 | - |
| Dec 21, 2023 | 73.41 | 73.41 | 73.41 | 73.41 | 72.51 | - |
| Dec 20, 2023 | 74.74 | 74.74 | 74.74 | 74.74 | 73.82 | - |
| Dec 19, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 73.68 | - |
| Dec 18, 2023 | 75.32 | 75.32 | 75.32 | 75.32 | 74.39 | - |
| Dec 15, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 74.79 | - |
| Dec 14, 2023 | 76.68 | 76.68 | 76.68 | 76.68 | 75.74 | - |
| Dec 13, 2023 | 74.04 | 74.04 | 74.04 | 74.04 | 73.13 | - |
| Dec 12, 2023 | 74.53 | 74.53 | 74.53 | 74.53 | 73.61 | - |
| Dec 11, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 72.89 | - |
| Dec 8, 2023 | 74.21 | 74.21 | 74.21 | 74.21 | 73.30 | - |
| Dec 7, 2023 | 74.42 | 74.42 | 74.42 | 74.42 | 73.51 | - |
| Dec 6, 2023 | 73.43 | 73.43 | 73.43 | 73.43 | 72.53 | - |
| Dec 5, 2023 | 73.59 | 73.59 | 73.59 | 73.59 | 72.69 | - |
| Dec 4, 2023 | 73.79 | 73.79 | 73.79 | 73.79 | 72.88 | - |
| Dec 1, 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 71.93 | - |
| Nov 30, 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 71.38 | - |
| Nov 29, 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 71.55 | - |
| Nov 28, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 70.92 | - |
| Nov 27, 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 70.45 | - |
| Nov 24, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 70.82 | - |
| Nov 23, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 70.67 | - |
| Nov 22, 2023 | 71.44 | 71.44 | 71.44 | 71.44 | 70.56 | - |
| Nov 21, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 69.39 | - |
| Nov 20, 2023 | 70.63 | 70.63 | 70.63 | 70.63 | 69.76 | - |
| Nov 17, 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 70.31 | - |
| Nov 16, 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 69.62 | - |
| Nov 15, 2023 | 71.21 | 71.21 | 71.21 | 71.21 | 70.34 | - |
| Nov 14, 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 69.08 | - |
| Nov 13, 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 71.76 | 2 |
| Nov 10, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 71.51 | - |
| Nov 9, 2023 | 0.88 Dividend | |||||
| Nov 9, 2023 | 71.99 | 71.99 | 71.99 | 71.99 | 71.11 | - |
| Nov 8, 2023 | 73.55 | 73.55 | 73.55 | 73.55 | 71.78 | - |
| Nov 7, 2023 | 73.63 | 73.63 | 73.63 | 73.63 | 71.86 | - |
| Nov 6, 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 72.59 | - |
| Nov 3, 2023 | 74.76 | 74.76 | 74.76 | 74.76 | 72.96 | - |
| Nov 2, 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 70.50 | 70 |
| Nov 1, 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 69.66 | - |
| Oct 31, 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 69.27 | - |
| Oct 30, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.29 | - |
| Oct 27, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 70.02 | - |
| Oct 26, 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 69.35 | - |
| Oct 25, 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 68.70 | - |
| Oct 24, 2023 | 68.63 | 68.63 | 68.63 | 68.63 | 66.98 | - |
| Oct 23, 2023 | 69.24 | 69.24 | 69.24 | 69.24 | 67.57 | - |
| Oct 20, 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 68.44 | - |
| Oct 19, 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 69.37 | - |
| Oct 18, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 69.58 | - |
| Oct 17, 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 70.14 | - |
| Oct 16, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 68.90 | - |
| Oct 13, 2023 | 69.55 | 69.55 | 69.55 | 69.55 | 67.87 | - |
| Oct 12, 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 69.08 | - |
| Oct 11, 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 68.13 | - |
| Oct 10, 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 67.80 | - |
| Oct 9, 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 66.19 | - |
| Oct 6, 2023 | 67.37 | 67.37 | 67.37 | 67.37 | 65.75 | - |
| Oct 5, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 67.82 | - |
| Oct 4, 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 67.56 | - |
| Oct 3, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 66.75 | - |
| Oct 2, 2023 | 71.24 | 71.24 | 71.24 | 71.24 | 69.52 | - |
| Sep 29, 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 68.79 | - |
| Sep 28, 2023 | 72.04 | 72.04 | 72.04 | 72.04 | 70.30 | - |
| Sep 27, 2023 | 72.28 | 72.28 | 72.28 | 72.28 | 70.54 | - |
| Sep 26, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 72.12 | - |
| Sep 25, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 72.51 | - |
| Sep 22, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 73.17 | - |
| Sep 21, 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 73.49 | - |
| Sep 20, 2023 | 74.74 | 74.74 | 74.74 | 74.74 | 72.94 | - |
| Sep 19, 2023 | 74.93 | 74.93 | 74.93 | 74.93 | 73.12 | - |
| Sep 18, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 73.09 | - |
| Sep 15, 2023 | 75.66 | 75.66 | 75.66 | 75.66 | 73.84 | - |
| Sep 14, 2023 | 73.63 | 73.63 | 73.63 | 73.63 | 71.86 | - |
| Sep 13, 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 70.40 | - |
| Sep 12, 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 70.49 | - |
| Sep 11, 2023 | 72.41 | 72.41 | 72.41 | 72.41 | 70.66 | - |
| Sep 8, 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 70.34 | - |
| Sep 7, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 69.25 | - |
| Sep 6, 2023 | 70.62 | 70.62 | 70.62 | 70.62 | 68.92 | - |
| Sep 5, 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 69.85 | - |
| Sep 4, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 69.97 | - |
| Sep 1, 2023 | 72.25 | 72.25 | 72.25 | 72.25 | 70.51 | - |
| Aug 31, 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 70.99 | - |
| Aug 30, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 71.34 | - |
| Aug 29, 2023 | 73.06 | 73.06 | 73.06 | 73.06 | 71.30 | - |
| Aug 28, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.58 | - |
| Aug 25, 2023 | 73.03 | 73.03 | 73.03 | 73.03 | 71.27 | - |
| Aug 24, 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 71.01 | - |
| Aug 23, 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 70.69 | - |
| Aug 22, 2023 | 71.77 | 71.77 | 71.77 | 71.77 | 70.04 | - |
| Aug 21, 2023 | 72.39 | 72.39 | 72.39 | 72.39 | 70.65 | - |
| Aug 18, 2023 | 72.25 | 72.25 | 72.25 | 72.25 | 70.51 | - |
| Aug 17, 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 70.99 | - |
| Aug 16, 2023 | 72.28 | 72.28 | 72.28 | 72.28 | 70.54 | - |
| Aug 15, 2023 | 73.18 | 73.18 | 73.18 | 73.18 | 71.42 | - |
| Aug 14, 2023 | 73.83 | 74.21 | 73.83 | 74.21 | 72.42 | 65 |
| Aug 11, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 71.85 | - |
| Aug 10, 2023 | 73.58 | 73.58 | 73.58 | 73.58 | 71.81 | - |
| Aug 9, 2023 | 0.83 Dividend | |||||
| Aug 9, 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 70.69 | - |
| Aug 8, 2023 | 73.31 | 73.31 | 73.31 | 73.31 | 70.73 | - |
| Aug 7, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 71.30 | - |
| Aug 4, 2023 | 74.86 | 74.86 | 74.82 | 74.82 | 72.19 | 20 |
| Aug 3, 2023 | 77.18 | 77.18 | 77.18 | 77.18 | 74.47 | - |
| Aug 2, 2023 | 76.01 | 76.01 | 76.01 | 76.01 | 73.34 | - |
| Aug 1, 2023 | 76.86 | 76.86 | 76.86 | 76.86 | 74.16 | - |
| Jul 31, 2023 | 77.31 | 77.31 | 77.31 | 77.31 | 74.59 | - |
| Jul 28, 2023 | 77.62 | 77.62 | 77.62 | 77.62 | 74.89 | - |
| Jul 27, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 75.97 | - |
| Jul 26, 2023 | 79.05 | 79.05 | 79.05 | 79.05 | 76.27 | - |
| Jul 25, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.15 | - |
| Jul 24, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 76.15 | - |
| Jul 21, 2023 | 77.96 | 77.96 | 77.96 | 77.96 | 75.22 | - |
| Jul 20, 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 73.26 | - |
| Jul 19, 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 72.61 | - |
| Jul 18, 2023 | 75.82 | 75.82 | 75.82 | 75.82 | 73.15 | - |
| Jul 17, 2023 | 77.36 | 77.36 | 77.36 | 77.36 | 74.64 | - |
| Jul 14, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 74.72 | - |
| Jul 13, 2023 | 78.22 | 78.22 | 78.22 | 78.22 | 75.47 | - |
| Jul 12, 2023 | 77.82 | 77.82 | 77.82 | 77.82 | 75.08 | - |
| Jul 11, 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 73.76 | - |
| Jul 10, 2023 | 76.51 | 76.51 | 76.51 | 76.51 | 73.82 | - |
| Jul 7, 2023 | 78.15 | 78.15 | 78.15 | 78.15 | 75.40 | - |
| Jul 6, 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 75.85 | - |
| Jul 5, 2023 | 78.24 | 78.24 | 78.24 | 78.24 | 75.49 | - |
| Jul 4, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 75.26 | - |
| Jul 3, 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 74.28 | - |
| Jun 30, 2023 | 76.39 | 76.39 | 76.39 | 76.39 | 73.70 | - |
| Jun 29, 2023 | 74.79 | 74.79 | 74.79 | 74.79 | 72.16 | - |
| Jun 28, 2023 | 76.03 | 76.03 | 75.61 | 75.61 | 72.95 | 301 |
| Jun 27, 2023 | 76.70 | 76.70 | 76.70 | 76.70 | 74.00 | - |
| Jun 26, 2023 | 76.46 | 76.46 | 76.46 | 76.46 | 73.77 | - |
| Jun 23, 2023 | 77.36 | 77.36 | 77.36 | 77.36 | 74.64 | - |
| Jun 22, 2023 | 77.45 | 77.45 | 77.45 | 77.45 | 74.73 | - |
| Jun 21, 2023 | 77.35 | 77.35 | 77.35 | 77.35 | 74.63 | - |
| Jun 20, 2023 | 77.27 | 77.27 | 77.27 | 77.27 | 74.55 | - |
| Jun 19, 2023 | 77.33 | 77.33 | 77.33 | 77.33 | 74.61 | - |
| Jun 16, 2023 | 77.31 | 77.31 | 77.31 | 77.31 | 74.59 | - |
| Jun 15, 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 74.36 | - |
| Jun 14, 2023 | 76.83 | 76.83 | 76.83 | 76.83 | 74.13 | - |
| Jun 13, 2023 | 77.47 | 77.47 | 77.47 | 77.47 | 74.75 | - |
| Jun 12, 2023 | 77.72 | 77.72 | 77.72 | 77.72 | 74.99 | - |
| Jun 9, 2023 | 78.29 | 78.29 | 78.29 | 78.29 | 75.54 | - |
| Jun 8, 2023 | 78.64 | 78.64 | 78.64 | 78.64 | 75.88 | - |
| Jun 7, 2023 | 77.83 | 77.83 | 77.83 | 77.83 | 75.09 | - |
| Jun 6, 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 75.34 | - |
| Jun 5, 2023 | 77.85 | 77.85 | 77.85 | 77.85 | 75.11 | - |
| Jun 2, 2023 | 76.11 | 76.11 | 76.11 | 76.11 | 73.43 | - |
| Jun 1, 2023 | 77.59 | 77.59 | 77.59 | 77.59 | 74.86 | - |
| May 31, 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 73.40 | - |
| May 30, 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 74.20 | - |
| May 29, 2023 | 76.89 | 76.89 | 76.89 | 76.89 | 74.19 | - |
| May 26, 2023 | 76.51 | 76.51 | 76.51 | 76.51 | 73.82 | - |
| May 25, 2023 | 78.82 | 78.82 | 78.82 | 78.82 | 76.05 | - |
| May 24, 2023 | 79.63 | 79.63 | 79.63 | 79.63 | 76.83 | - |
| May 23, 2023 | 79.86 | 79.86 | 79.86 | 79.86 | 77.05 | - |
| May 22, 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 77.00 | - |
| May 19, 2023 | 80.58 | 80.58 | 80.58 | 80.58 | 77.75 | - |
| May 18, 2023 | 80.06 | 80.06 | 80.06 | 80.06 | 77.25 | - |
| May 17, 2023 | 81.03 | 81.03 | 81.03 | 81.03 | 78.18 | - |
| May 16, 2023 | 82.42 | 82.42 | 82.42 | 82.42 | 79.52 | - |
| May 15, 2023 | 84.30 | 84.30 | 84.30 | 84.30 | 81.34 | - |
| May 12, 2023 | 82.86 | 82.86 | 82.86 | 82.86 | 79.95 | - |
| May 11, 2023 | 83.46 | 83.46 | 83.46 | 83.46 | 80.53 | - |
| May 10, 2023 | 82.93 | 82.93 | 82.93 | 82.93 | 80.01 | - |
| May 9, 2023 | 0.83 Dividend | |||||
| May 9, 2023 | 82.83 | 82.83 | 82.83 | 82.83 | 79.92 | - |
| May 8, 2023 | 83.16 | 83.16 | 83.16 | 83.16 | 79.44 | - |
| May 5, 2023 | 82.78 | 82.78 | 82.78 | 82.78 | 79.07 | - |
| May 4, 2023 | 82.07 | 82.07 | 82.07 | 82.07 | 78.39 | - |
| May 3, 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 79.30 | - |
| May 2, 2023 | 84.11 | 84.11 | 84.11 | 84.11 | 80.34 | - |
| Apr 28, 2023 | 84.04 | 84.04 | 84.04 | 84.04 | 80.28 | - |
| Apr 27, 2023 | 83.12 | 83.12 | 83.12 | 83.12 | 79.40 | - |
| Apr 26, 2023 | 85.59 | 85.59 | 85.59 | 85.59 | 81.76 | - |
Related Tickers
DUKE.VI Duke Energy Corporation
92.37
-0.05%
D2MN.MU Duke Energy Corp
92.33
+0.28%
CSG.F CMS Energy Corporation
56.00
0.00%
DUKB34.SA Duke Energy Corporation
509.50
0.00%
12F.F Fortis Inc.
36.80
+1.49%
NRN.DE Xcel Energy Inc.
55.30
0.00%
CMS-PC CMS Energy Corporation
18.98
-1.11%
CMS-PB Consumers Energy Company
79.50
-0.30%
CMS CMS Energy Corporation
60.48
+0.33%
DUK Duke Energy Corporation
99.03
+0.07%