Constellation Energy Corp (E7S.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 10 |
| 09 May 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
| 08 May 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| 07 May 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - |
| 06 May 2024 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | - |
| 03 May 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
| 02 May 2024 | 171.08 | 171.08 | 171.08 | 171.08 | 171.08 | - |
| 30 Apr 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | - |
| 29 Apr 2024 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - |
| 26 Apr 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
| 25 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 24 Apr 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
| 23 Apr 2024 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | - |
| 22 Apr 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - |
| 19 Apr 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
| 18 Apr 2024 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | - |
| 17 Apr 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | - |
| 16 Apr 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
| 15 Apr 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
| 12 Apr 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
| 11 Apr 2024 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | - |
| 10 Apr 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | - |
| 09 Apr 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 176.12 | - |
| 08 Apr 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| 05 Apr 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
| 04 Apr 2024 | 175.24 | 175.24 | 175.24 | 175.24 | 175.24 | - |
| 03 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
| 02 Apr 2024 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | - |
| 28 Mar 2024 | 171.16 | 171.16 | 171.16 | 171.16 | 171.16 | - |
| 27 Mar 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - |
| 26 Mar 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
| 25 Mar 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 164.36 | - |
| 22 Mar 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | - |
| 21 Mar 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
| 20 Mar 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 19 Mar 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
| 18 Mar 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 15 Mar 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
| 14 Mar 2024 | 153.62 | 153.62 | 150.50 | 150.50 | 150.50 | 10 |
| 13 Mar 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 12 Mar 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| 11 Mar 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 08 Mar 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
| 07 Mar 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | - |
| 07 Mar 2024 | 0.3525 Dividend | |||||
| 06 Mar 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 161.95 | - |
| 05 Mar 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.35 | - |
| 04 Mar 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 157.74 | - |
| 01 Mar 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 155.42 | - |
| 29 Feb 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.12 | - |
| 28 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.88 | - |
| 27 Feb 2024 | 120.70 | 139.62 | 120.70 | 139.62 | 139.32 | 10 |
| 26 Feb 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.53 | - |
| 23 Feb 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.35 | - |
| 22 Feb 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.35 | - |
| 21 Feb 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 120.80 | - |
| 20 Feb 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.58 | - |
| 19 Feb 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.06 | - |
| 16 Feb 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.50 | - |
| 15 Feb 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.36 | - |
| 14 Feb 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 118.80 | - |
| 13 Feb 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.40 | - |
| 12 Feb 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.52 | - |
| 09 Feb 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.46 | - |
| 08 Feb 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.09 | - |
| 07 Feb 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 120.78 | - |
| 06 Feb 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.62 | - |
| 05 Feb 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.18 | - |
| 02 Feb 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.46 | - |
| 01 Feb 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.42 | - |
| 31 Jan 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 110.90 | - |
| 30 Jan 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.00 | - |
| 29 Jan 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.16 | - |
| 26 Jan 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.70 | - |
| 25 Jan 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.53 | - |
| 24 Jan 2024 | 109.28 | 109.28 | 108.58 | 108.58 | 108.34 | 25 |
| 23 Jan 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 106.83 | - |
| 22 Jan 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 104.79 | - |
| 19 Jan 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 101.96 | - |
| 18 Jan 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.12 | - |
| 17 Jan 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.42 | - |
| 16 Jan 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.14 | - |
| 15 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.08 | - |
| 12 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.08 | - |
| 11 Jan 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.13 | - |
| 10 Jan 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.73 | - |
| 09 Jan 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.03 | - |
| 08 Jan 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.39 | - |
| 05 Jan 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 104.79 | - |
| 04 Jan 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.45 | - |
| 03 Jan 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.33 | - |
| 02 Jan 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.27 | - |
| 29 Dec 2023 | 105.36 | 105.36 | 105.10 | 105.10 | 104.87 | - |
| 28 Dec 2023 | 105.36 | 105.36 | 105.36 | 105.36 | 105.13 | - |
| 27 Dec 2023 | 106.10 | 106.10 | 106.10 | 106.10 | 105.87 | 14 |
| 22 Dec 2023 | 106.72 | 106.72 | 106.72 | 106.72 | 106.49 | - |
| 21 Dec 2023 | 106.88 | 106.88 | 106.88 | 106.88 | 106.65 | - |
| 20 Dec 2023 | 109.74 | 109.74 | 109.74 | 109.74 | 109.50 | - |
| 19 Dec 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 108.36 | - |
| 18 Dec 2023 | 108.38 | 108.38 | 108.38 | 108.38 | 108.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.