Constellation Energy Corp (E7S.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 199.74 | 199.74 | 190.52 | 190.52 | 190.52 | 100 |
| 31 May 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 30 May 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
| 29 May 2024 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | - |
| 29 May 2024 | 0.3525 Dividend | |||||
| 28 May 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 214.85 | - |
| 27 May 2024 | 215.00 | 215.70 | 215.00 | 215.70 | 215.35 | 60 |
| 24 May 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.17 | - |
| 23 May 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.62 | - |
| 22 May 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 205.71 | - |
| 21 May 2024 | 197.12 | 201.80 | 197.12 | 201.80 | 201.47 | 100 |
| 20 May 2024 | 195.26 | 195.26 | 195.26 | 195.26 | 194.94 | - |
| 17 May 2024 | 197.02 | 197.02 | 197.02 | 197.02 | 196.70 | - |
| 16 May 2024 | 204.45 | 204.45 | 204.45 | 204.45 | 204.12 | - |
| 15 May 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.87 | - |
| 14 May 2024 | 197.42 | 197.42 | 197.42 | 197.42 | 197.10 | - |
| 13 May 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 198.59 | - |
| 10 May 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.47 | - |
| 09 May 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 191.81 | - |
| 08 May 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.29 | - |
| 07 May 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.50 | - |
| 06 May 2024 | 180.14 | 180.14 | 180.14 | 180.14 | 179.84 | - |
| 03 May 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.36 | - |
| 02 May 2024 | 171.08 | 171.08 | 171.08 | 171.08 | 170.80 | - |
| 30 Apr 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.07 | - |
| 29 Apr 2024 | 175.44 | 175.44 | 175.44 | 175.44 | 175.15 | - |
| 26 Apr 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.15 | - |
| 25 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.82 | - |
| 24 Apr 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.01 | - |
| 23 Apr 2024 | 170.94 | 170.94 | 170.94 | 170.94 | 170.66 | - |
| 22 Apr 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 169.64 | - |
| 19 Apr 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.40 | - |
| 18 Apr 2024 | 173.68 | 173.68 | 173.68 | 173.68 | 173.40 | - |
| 17 Apr 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.09 | - |
| 16 Apr 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 172.80 | - |
| 15 Apr 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.06 | - |
| 12 Apr 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 178.95 | - |
| 11 Apr 2024 | 177.04 | 177.04 | 177.04 | 177.04 | 176.75 | - |
| 10 Apr 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 172.24 | - |
| 09 Apr 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 175.83 | - |
| 08 Apr 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.01 | - |
| 05 Apr 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.66 | - |
| 04 Apr 2024 | 175.24 | 175.24 | 175.24 | 175.24 | 174.95 | - |
| 03 Apr 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 172.94 | - |
| 02 Apr 2024 | 173.36 | 173.36 | 173.36 | 173.36 | 173.08 | - |
| 28 Mar 2024 | 171.16 | 171.16 | 171.16 | 171.16 | 170.88 | - |
| 27 Mar 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 171.14 | - |
| 26 Mar 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 172.74 | - |
| 25 Mar 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 164.09 | - |
| 22 Mar 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.16 | - |
| 21 Mar 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.28 | - |
| 20 Mar 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.10 | - |
| 19 Mar 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.31 | - |
| 18 Mar 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.65 | - |
| 15 Mar 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.57 | - |
| 14 Mar 2024 | 153.62 | 153.62 | 150.50 | 150.50 | 150.25 | 10 |
| 13 Mar 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.65 | - |
| 12 Mar 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.59 | - |
| 11 Mar 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.85 | - |
| 08 Mar 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 162.81 | - |
| 07 Mar 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 162.91 | - |
| 07 Mar 2024 | 0.3525 Dividend | |||||
| 06 Mar 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 161.68 | - |
| 05 Mar 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.09 | - |
| 04 Mar 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 157.48 | - |
| 01 Mar 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 155.17 | - |
| 29 Feb 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 156.86 | - |
| 28 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.64 | - |
| 27 Feb 2024 | 120.70 | 139.62 | 120.70 | 139.62 | 139.09 | 10 |
| 26 Feb 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.33 | - |
| 23 Feb 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.15 | - |
| 22 Feb 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.15 | - |
| 21 Feb 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 120.60 | - |
| 20 Feb 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.38 | - |
| 19 Feb 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 120.86 | - |
| 16 Feb 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.30 | - |
| 15 Feb 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.16 | - |
| 14 Feb 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 118.61 | - |
| 13 Feb 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.21 | - |
| 12 Feb 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.32 | - |
| 09 Feb 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.26 | - |
| 08 Feb 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 121.89 | - |
| 07 Feb 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 120.58 | - |
| 06 Feb 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.43 | - |
| 05 Feb 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 118.99 | - |
| 02 Feb 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.27 | - |
| 01 Feb 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.23 | - |
| 31 Jan 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 110.72 | - |
| 30 Jan 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 110.82 | - |
| 29 Jan 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.98 | - |
| 26 Jan 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.52 | - |
| 25 Jan 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.36 | - |
| 24 Jan 2024 | 109.28 | 109.28 | 108.58 | 108.58 | 108.17 | 25 |
| 23 Jan 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 106.65 | - |
| 22 Jan 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 104.62 | - |
| 19 Jan 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 101.79 | - |
| 18 Jan 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 101.95 | - |
| 17 Jan 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.25 | - |
| 16 Jan 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 101.97 | - |
| 15 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.91 | - |
| *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.