Vienna - Delayed Quote EUR

NextEra Energy, Inc. (NEE.VI)

61.60 -0.41 (-0.66%)
At close: April 26 at 5:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 62.26 62.26 61.60 61.60 61.60 -
Apr 25, 2024 62.16 62.16 62.01 62.01 62.01 -
Apr 24, 2024 62.08 62.08 61.68 61.68 61.68 -
Apr 23, 2024 61.52 62.50 61.52 62.09 62.09 23
Apr 22, 2024 60.57 60.76 60.57 60.76 60.76 -
Apr 19, 2024 59.92 59.92 59.92 59.92 59.92 -
Apr 18, 2024 59.97 59.97 59.92 59.92 59.92 -
Apr 17, 2024 58.33 58.68 58.33 58.68 58.68 -
Apr 16, 2024 59.04 59.04 58.16 58.16 58.16 -
Apr 15, 2024 59.27 59.70 59.27 59.34 59.34 10
Apr 12, 2024 60.00 60.00 59.96 59.96 59.96 -
Apr 11, 2024 59.65 59.65 59.25 59.26 59.26 30
Apr 10, 2024 60.48 60.48 59.30 59.42 59.42 346
Apr 9, 2024 59.71 60.11 59.71 60.11 60.11 -
Apr 8, 2024 59.26 59.59 59.26 59.59 59.59 -
Apr 5, 2024 59.09 59.96 58.51 59.04 59.04 65
Apr 4, 2024 58.63 58.63 58.63 58.63 58.63 -
Apr 3, 2024 58.34 58.34 57.79 57.79 57.79 -
Apr 2, 2024 59.40 59.40 58.04 58.04 58.04 -
Mar 28, 2024 59.40 59.40 58.98 58.98 58.98 30
Mar 27, 2024 57.05 58.12 57.05 58.12 58.12 -
Mar 26, 2024 57.85 57.85 57.49 57.49 57.49 -
Mar 25, 2024 57.37 57.46 57.37 57.46 57.46 -
Mar 22, 2024 56.74 56.74 56.74 56.74 56.74 -
Mar 21, 2024 57.15 57.15 56.99 56.99 56.99 -
Mar 20, 2024 56.40 56.93 56.40 56.93 56.93 -
Mar 19, 2024 55.43 56.08 55.43 56.08 56.08 -
Mar 18, 2024 55.28 56.13 55.28 56.13 56.13 27
Mar 15, 2024 54.82 54.90 54.34 54.34 54.34 15
Mar 14, 2024 54.45 54.80 54.45 54.80 54.80 -
Mar 13, 2024 52.90 54.30 52.90 54.30 54.30 -
Mar 12, 2024 53.00 53.00 52.07 52.07 52.07 -
Mar 11, 2024 52.93 52.93 52.73 52.73 52.73 -
Mar 8, 2024 51.51 52.62 51.51 52.62 52.62 -
Mar 7, 2024 50.94 51.49 50.94 51.49 51.49 -
Mar 6, 2024 51.15 51.57 51.15 51.57 51.57 35
Mar 5, 2024 50.51 51.49 50.51 51.49 51.49 140
Mar 4, 2024 51.08 51.08 50.23 50.23 50.23 90
Mar 1, 2024 51.16 51.16 50.49 50.76 50.76 49
Feb 29, 2024 50.82 51.25 50.82 51.25 51.25 -
Feb 28, 2024 51.43 51.43 50.75 50.75 50.75 -
Feb 27, 2024 50.83 51.20 50.83 51.20 51.20 10
Feb 26, 2024 0.52 Dividend
Feb 26, 2024 52.42 52.42 50.61 50.61 50.61 -
Feb 23, 2024 52.45 52.65 52.45 52.65 52.14 -
Feb 22, 2024 52.25 52.25 52.25 52.25 51.74 -
Feb 21, 2024 52.33 52.42 52.33 52.42 51.91 -
Feb 20, 2024 52.63 52.63 52.15 52.15 51.64 -
Feb 19, 2024 52.83 52.83 52.70 52.70 52.18 -
Feb 16, 2024 53.19 53.19 53.01 53.01 52.49 -
Feb 15, 2024 52.27 52.66 52.27 52.66 52.14 -
Feb 14, 2024 51.29 52.00 51.29 52.00 51.49 28
Feb 13, 2024 53.39 53.39 51.63 51.63 51.12 -
Feb 12, 2024 52.19 53.11 52.19 53.11 52.59 20
Feb 9, 2024 52.37 52.37 51.85 51.85 51.34 -
Feb 8, 2024 52.40 52.40 51.83 51.83 51.32 -
Feb 7, 2024 52.46 52.46 52.10 52.10 51.59 -
Feb 6, 2024 52.18 52.23 52.18 52.23 51.72 -
Feb 5, 2024 54.09 54.09 53.06 53.06 52.54 20
Feb 2, 2024 54.94 54.94 54.34 54.34 53.81 -
Feb 1, 2024 54.42 54.42 53.92 53.92 53.39 -
Jan 31, 2024 54.84 54.84 54.64 54.64 54.11 -
Jan 30, 2024 54.99 54.99 54.31 54.31 53.78 -
Jan 29, 2024 53.84 55.05 53.84 55.05 54.51 -
Jan 26, 2024 53.02 53.94 53.02 53.94 53.41 -
Jan 25, 2024 52.45 53.50 52.34 53.50 52.98 428
Jan 24, 2024 53.01 53.01 52.56 52.56 52.05 50
Jan 23, 2024 52.13 52.82 52.13 52.82 52.30 -
Jan 22, 2024 52.55 52.55 52.29 52.29 51.78 -
Jan 19, 2024 53.09 53.09 52.56 52.56 52.05 -
Jan 18, 2024 53.51 53.51 53.07 53.07 52.55 -
Jan 17, 2024 55.37 55.37 54.13 54.13 53.60 -
Jan 16, 2024 55.52 55.82 55.52 55.82 55.27 -
Jan 15, 2024 55.78 55.78 55.69 55.69 55.15 -
Jan 12, 2024 55.23 55.94 55.23 55.94 55.39 -
Jan 11, 2024 56.81 56.81 55.40 55.40 54.86 -
Jan 10, 2024 56.73 56.73 56.72 56.72 56.17 -
Jan 9, 2024 57.45 57.45 57.07 57.07 56.51 -
Jan 8, 2024 56.66 56.91 56.48 56.91 56.35 9
Jan 5, 2024 56.57 56.73 56.57 56.73 56.18 -
Jan 4, 2024 56.92 57.26 56.92 57.26 56.70 -
Jan 3, 2024 56.96 56.96 56.25 56.25 55.70 -
Jan 2, 2024 55.47 56.22 55.47 56.22 55.67 -
Dec 29, 2023 55.18 55.22 55.18 55.22 54.68 -
Dec 28, 2023 54.61 54.81 54.61 54.81 54.27 -
Dec 27, 2023 54.58 54.58 54.34 54.34 53.81 -
Dec 22, 2023 54.10 54.96 54.10 54.96 54.42 -
Dec 21, 2023 54.90 54.90 54.53 54.53 54.00 -
Dec 20, 2023 55.88 55.88 55.88 55.88 55.33 -
Dec 19, 2023 55.93 55.93 55.93 55.93 55.38 -
Dec 18, 2023 56.34 56.34 56.02 56.02 55.47 -
Dec 15, 2023 57.16 57.16 57.08 57.08 56.52 -
Dec 14, 2023 58.20 58.20 57.64 57.64 57.08 15
Dec 13, 2023 55.23 55.41 55.23 55.41 54.87 -
Dec 12, 2023 55.43 55.43 54.45 54.45 53.92 -
Dec 11, 2023 54.93 55.73 54.93 55.73 55.18 10
Dec 8, 2023 55.80 55.80 55.80 55.80 55.25 -
Dec 7, 2023 55.79 55.79 55.79 55.79 55.24 -
Dec 6, 2023 55.20 55.20 55.20 55.20 54.66 -
Dec 5, 2023 54.21 54.21 53.94 53.94 53.41 -
Dec 4, 2023 54.38 54.77 54.38 54.77 54.23 -
Dec 1, 2023 53.71 54.28 53.71 54.28 53.75 5
Nov 30, 2023 53.37 53.41 53.37 53.41 52.89 -
Nov 29, 2023 53.17 53.33 53.17 53.33 52.81 -
Nov 28, 2023 52.63 53.05 52.63 53.05 52.53 -
Nov 27, 2023 52.39 52.52 52.39 52.52 52.01 -
Nov 24, 2023 52.65 52.65 52.36 52.36 51.85 -
Nov 23, 2023 52.46 52.52 52.46 52.52 52.01 -
Nov 22, 2023 0.47 Dividend
Nov 22, 2023 52.67 52.67 52.67 52.67 52.15 -
Nov 21, 2023 52.67 52.67 52.67 52.67 51.69 -
Nov 20, 2023 52.70 52.70 52.70 52.70 51.72 -
Nov 17, 2023 52.19 52.19 51.98 51.98 51.01 -
Nov 16, 2023 52.63 52.63 52.57 52.57 51.59 -
Nov 15, 2023 53.08 53.08 53.03 53.03 52.05 -
Nov 14, 2023 51.11 52.74 51.11 52.74 51.76 -
Nov 13, 2023 51.50 51.50 50.70 50.70 49.76 -
Nov 10, 2023 51.30 51.50 51.30 51.50 50.54 -
Nov 9, 2023 53.68 53.68 52.00 52.00 51.03 -
Nov 8, 2023 54.59 54.59 53.29 53.29 52.30 -
Nov 7, 2023 55.07 55.69 55.07 55.69 54.66 -
Nov 6, 2023 55.48 55.48 55.10 55.10 54.08 -
Nov 3, 2023 56.43 57.02 56.29 56.44 55.39 10
Nov 2, 2023 55.19 56.39 54.93 56.39 55.34 10
Nov 1, 2023 54.73 54.84 54.73 54.84 53.82 -
Oct 31, 2023 53.77 55.08 53.77 55.08 54.06 14
Oct 30, 2023 53.37 53.73 53.30 53.30 52.31 14
Oct 27, 2023 54.71 54.71 53.58 53.58 52.58 -
Oct 25, 2023 52.24 53.42 52.24 53.42 52.43 -
Oct 24, 2023 48.40 51.43 48.40 51.43 50.47 -
Oct 23, 2023 49.26 49.31 49.26 49.31 48.40 -
Oct 20, 2023 49.15 49.15 49.15 49.15 48.23 -
Oct 19, 2023 50.32 50.32 50.32 50.32 49.39 -
Oct 18, 2023 51.13 51.13 50.80 50.80 49.86 -
Oct 17, 2023 51.70 51.70 51.44 51.44 50.48 -
Oct 16, 2023 52.16 52.16 51.77 51.77 50.81 -
Oct 13, 2023 50.34 52.13 50.34 52.13 51.16 -
Oct 12, 2023 50.74 50.74 50.16 50.16 49.23 60
Oct 11, 2023 49.40 49.40 49.40 49.40 48.48 -
Oct 10, 2023 46.58 47.91 46.58 47.91 47.02 25
Oct 9, 2023 47.53 47.53 46.56 46.56 45.70 -
Oct 6, 2023 46.88 46.88 45.56 45.56 44.71 -
Oct 5, 2023 48.06 48.06 45.99 45.99 45.14 -
Oct 4, 2023 50.50 50.50 48.46 48.46 47.56 1
Oct 3, 2023 49.20 49.20 49.05 49.05 48.14 120
Oct 2, 2023 54.68 54.91 50.07 50.07 49.14 42
Sep 29, 2023 54.28 54.88 54.28 54.88 53.86 -
Sep 28, 2023 57.68 57.68 54.95 54.95 53.93 100
Sep 27, 2023 61.96 61.96 58.47 58.47 57.38 35
Sep 26, 2023 63.54 63.54 62.47 62.47 61.31 -
Sep 25, 2023 63.94 63.94 63.30 63.30 62.12 -
Sep 22, 2023 62.86 63.98 62.86 63.98 62.79 -
Sep 21, 2023 63.28 63.28 63.28 63.28 62.10 -
Sep 20, 2023 63.27 63.47 63.27 63.47 62.29 -
Sep 19, 2023 63.88 63.88 63.23 63.23 62.06 -
Sep 18, 2023 64.38 64.38 64.19 64.19 63.00 -
Sep 15, 2023 65.10 65.10 64.66 64.66 63.46 30
Sep 14, 2023 64.72 64.72 64.72 64.72 63.52 -
Sep 13, 2023 63.10 63.10 63.10 63.10 61.93 -
Sep 12, 2023 62.74 63.07 62.74 63.07 61.90 -
Sep 11, 2023 62.23 62.90 62.23 62.90 61.73 -
Sep 8, 2023 62.18 62.18 62.18 62.18 61.03 -
Sep 7, 2023 62.49 62.49 62.49 62.49 61.33 -
Sep 6, 2023 61.70 61.70 61.38 61.38 60.24 -
Sep 5, 2023 61.63 61.63 61.63 61.63 60.49 -
Sep 4, 2023 62.29 62.29 62.29 62.29 61.13 50
Sep 1, 2023 61.66 62.16 61.66 62.16 61.01 -
Aug 31, 2023 61.48 62.28 61.48 62.28 61.12 -
Aug 30, 2023 62.03 62.03 61.35 61.35 60.21 13
Aug 29, 2023 0.47 Dividend
Aug 29, 2023 62.78 62.78 62.04 62.04 60.89 -
Aug 28, 2023 63.06 63.07 63.06 63.07 61.44 -
Aug 25, 2023 62.41 63.13 62.41 63.13 61.50 -
Aug 24, 2023 62.67 62.67 62.67 62.67 61.05 -
Aug 23, 2023 62.32 62.34 62.32 62.34 60.73 -
Aug 22, 2023 61.87 61.87 61.87 61.87 60.27 -
Aug 21, 2023 62.42 62.42 61.45 61.45 59.86 -
Aug 18, 2023 62.21 62.43 62.21 62.43 60.82 -
Aug 17, 2023 62.17 62.47 62.17 62.28 60.67 30
Aug 16, 2023 62.19 62.19 62.11 62.11 60.50 -
Aug 15, 2023 62.83 62.90 61.99 61.99 60.39 10
Aug 14, 2023 63.19 63.19 62.66 62.66 61.04 -
Aug 11, 2023 62.14 62.52 62.14 62.52 60.90 -
Aug 10, 2023 62.82 62.82 62.61 62.61 60.99 -
Aug 9, 2023 62.69 62.74 62.69 62.74 61.12 -
Aug 8, 2023 62.16 62.16 62.12 62.12 60.51 -
Aug 7, 2023 63.21 63.21 62.74 62.74 61.12 20
Aug 4, 2023 64.20 64.20 63.40 63.49 61.85 125
Aug 3, 2023 65.78 65.78 64.15 64.15 62.49 28
Aug 2, 2023 65.54 65.54 65.54 65.54 63.85 -
Aug 1, 2023 66.94 66.94 66.43 66.43 64.71 -
Jul 31, 2023 64.00 66.74 64.00 66.74 65.02 200
Jul 28, 2023 66.91 66.91 66.49 66.49 64.77 -
Jul 27, 2023 66.91 67.41 66.91 67.41 65.67 -
Jul 26, 2023 68.16 68.33 68.16 68.33 66.56 -
Jul 25, 2023 68.12 68.12 67.99 67.99 66.23 -
Jul 24, 2023 68.18 68.59 68.18 68.59 66.82 -
Jul 21, 2023 66.67 68.05 66.67 68.05 66.29 -
Jul 20, 2023 64.27 65.57 64.27 65.57 63.88 -
Jul 19, 2023 64.53 64.53 64.45 64.45 62.78 20
Jul 18, 2023 64.71 64.71 64.63 64.63 62.96 15
Jul 17, 2023 65.14 65.14 64.90 65.10 63.42 20
Jul 14, 2023 65.20 65.20 65.20 65.20 63.51 -
Jul 13, 2023 65.91 65.91 65.73 65.73 64.03 -
Jul 12, 2023 65.55 65.55 65.30 65.47 63.78 40
Jul 11, 2023 65.13 65.57 64.80 65.03 63.35 50
Jul 10, 2023 65.92 65.92 65.02 65.02 63.34 30
Jul 7, 2023 67.31 67.31 66.01 66.01 64.30 -
Jul 6, 2023 68.84 68.84 67.47 67.47 65.73 -
Jul 5, 2023 67.92 68.94 67.92 68.94 67.16 -
Jul 4, 2023 68.04 68.04 67.97 67.97 66.21 -
Jul 3, 2023 68.16 68.16 68.10 68.10 66.34 -
Jun 30, 2023 67.14 67.18 67.14 67.18 65.44 -
Jun 29, 2023 67.27 67.27 67.27 67.27 65.53 -
Jun 28, 2023 67.57 67.57 67.38 67.38 65.64 -
Jun 27, 2023 68.05 68.05 67.52 67.52 65.77 -
Jun 26, 2023 68.15 68.24 68.15 68.24 66.48 -
Jun 23, 2023 68.57 68.78 68.57 68.78 67.00 -
Jun 22, 2023 68.94 68.99 68.94 68.99 67.21 -
Jun 21, 2023 68.64 68.68 68.64 68.68 66.90 -
Jun 20, 2023 69.46 69.60 68.79 68.79 67.01 20
Jun 19, 2023 69.15 69.25 69.15 69.25 67.46 -
Jun 16, 2023 69.33 69.33 69.33 69.33 67.54 -
Jun 15, 2023 69.42 69.42 67.65 67.65 65.90 8
Jun 14, 2023 68.87 68.87 68.43 68.43 66.66 -
Jun 13, 2023 68.54 68.90 68.54 68.90 67.12 -
Jun 12, 2023 69.14 69.14 68.85 68.85 67.07 -
Jun 9, 2023 69.29 69.29 69.29 69.29 67.50 -
Jun 8, 2023 69.48 69.48 68.83 68.83 67.05 -
Jun 7, 2023 68.71 69.10 68.71 69.10 67.31 -
Jun 6, 2023 68.63 69.21 68.63 69.21 67.42 -
Jun 5, 2023 69.16 69.22 69.16 69.22 67.43 -
Jun 2, 2023 66.57 68.85 66.57 68.85 67.07 16
Jun 1, 2023 68.83 68.83 67.76 67.76 66.01 -
May 31, 2023 67.93 67.99 67.93 67.99 66.23 -
May 30, 2023 69.10 69.10 68.58 68.58 66.81 -
May 29, 2023 69.06 69.10 69.06 69.10 67.31 -
May 26, 2023 0.47 Dividend
May 26, 2023 67.94 67.94 67.94 67.94 66.18 -
May 25, 2023 68.74 68.74 67.94 67.94 65.73 -
May 24, 2023 68.70 68.82 68.70 68.82 66.58 -
May 23, 2023 69.07 69.49 69.07 69.49 67.23 -
May 22, 2023 68.79 69.26 68.79 69.26 67.01 -
May 19, 2023 69.34 69.34 69.34 69.34 67.08 5
May 18, 2023 69.57 69.57 69.57 69.57 67.31 -
May 17, 2023 69.95 69.95 69.64 69.64 67.37 -
May 16, 2023 71.14 71.14 70.10 70.10 67.82 -
May 15, 2023 71.83 71.83 71.09 71.09 68.78 -
May 12, 2023 70.97 70.97 70.97 70.97 68.66 -
May 11, 2023 70.40 70.40 69.61 69.61 67.34 -
May 10, 2023 68.93 69.62 68.93 69.62 67.35 -
May 9, 2023 68.76 68.76 68.76 68.76 66.52 -
May 8, 2023 68.57 68.93 68.57 68.93 66.69 -
May 5, 2023 68.51 68.51 68.36 68.36 66.13 -
May 4, 2023 68.11 68.62 68.11 68.62 66.39 -
May 3, 2023 68.91 68.91 68.72 68.72 66.48 -
May 2, 2023 68.93 68.93 68.93 68.93 66.69 -
Apr 28, 2023 68.87 68.87 68.87 68.87 66.63 -
Apr 27, 2023 68.87 68.87 68.87 68.87 66.63 -
Apr 26, 2023 67.82 67.82 67.82 67.82 65.61 -

Related Tickers

FTS Fortis Inc.
39.06
-0.66%
 
H.TO Hydro One Limited
38.21
+0.98%
 
EXC Exelon Corporation
37.32
-0.90%
 
FTS.TO Fortis Inc.
53.38
-0.63%
 
D Dominion Energy, Inc.
50.45
-1.02%