NextEra Energy Inc (FP3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 117 |
| 07 May 2024 | 65.82 | 66.18 | 65.82 | 66.18 | 66.18 | 117 |
| 06 May 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 03 May 2024 | 64.20 | 64.70 | 64.20 | 64.70 | 64.70 | 206 |
| 02 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 30 Apr 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 29 Apr 2024 | 61.60 | 63.21 | 61.60 | 63.21 | 63.21 | 100 |
| 26 Apr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 25 Apr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 24 Apr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 23 Apr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 22 Apr 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 2 |
| 19 Apr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 18 Apr 2024 | 59.64 | 60.08 | 59.64 | 60.08 | 60.08 | 20 |
| 17 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 16 Apr 2024 | 58.84 | 58.84 | 58.50 | 58.50 | 58.50 | 50 |
| 15 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 12 Apr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 11 Apr 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 10 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 09 Apr 2024 | 59.58 | 59.99 | 59.58 | 59.99 | 59.99 | 50 |
| 08 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 05 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 04 Apr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 03 Apr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 02 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5 |
| 28 Mar 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 27 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 26 Mar 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 25 Mar 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 22 Mar 2024 | 56.53 | 57.12 | 56.53 | 57.12 | 57.12 | 85 |
| 21 Mar 2024 | 56.94 | 57.03 | 56.94 | 57.03 | 57.03 | 200 |
| 20 Mar 2024 | 56.18 | 56.99 | 56.18 | 56.99 | 56.99 | 50 |
| 19 Mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 18 Mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 90 |
| 15 Mar 2024 | 55.00 | 55.01 | 55.00 | 55.01 | 55.01 | 190 |
| 14 Mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 13 Mar 2024 | 52.51 | 54.16 | 52.51 | 54.16 | 54.16 | 15 |
| 12 Mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 11 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 08 Mar 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 07 Mar 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 06 Mar 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 05 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 04 Mar 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 450 |
| 01 Mar 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 29 Feb 2024 | 50.50 | 50.86 | 50.50 | 50.86 | 50.86 | 65 |
| 28 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 20 |
| 27 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 26 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 26 Feb 2024 | 0.515 Dividend | |||||
| 23 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.94 | - |
| 22 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.20 | - |
| 21 Feb 2024 | 52.22 | 52.28 | 52.22 | 52.28 | 51.77 | 28 |
| 20 Feb 2024 | 52.45 | 52.45 | 51.99 | 51.99 | 51.48 | 9 |
| 19 Feb 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 51.99 | - |
| 16 Feb 2024 | 53.05 | 53.06 | 52.91 | 53.06 | 52.54 | 306 |
| 15 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.63 | - |
| 14 Feb 2024 | 51.64 | 51.78 | 51.64 | 51.78 | 51.27 | 124 |
| 13 Feb 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.75 | - |
| 12 Feb 2024 | 52.45 | 53.31 | 52.45 | 53.31 | 52.79 | 70 |
| 09 Feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.58 | - |
| 08 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | - |
| 07 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 51.83 | - |
| 06 Feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.42 | - |
| 05 Feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.19 | 26 |
| 02 Feb 2024 | 54.82 | 54.82 | 54.78 | 54.78 | 54.24 | 100 |
| 01 Feb 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.66 | - |
| 31 Jan 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.13 | - |
| 30 Jan 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.39 | - |
| 29 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.07 | 800 |
| 26 Jan 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.63 | - |
| 25 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | 10 |
| 24 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.18 | - |
| 23 Jan 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.42 | - |
| 22 Jan 2024 | 52.40 | 52.73 | 52.40 | 52.73 | 52.21 | 150 |
| 19 Jan 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.26 | - |
| 18 Jan 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.80 | - |
| 17 Jan 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 54.73 | - |
| 16 Jan 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.04 | - |
| 15 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.54 | - |
| 12 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.54 | - |
| 11 Jan 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.07 | - |
| 10 Jan 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.01 | - |
| 09 Jan 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 56.82 | - |
| 08 Jan 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.96 | - |
| 05 Jan 2024 | 56.41 | 56.52 | 56.41 | 56.52 | 55.97 | 10 |
| 04 Jan 2024 | 56.64 | 57.08 | 56.64 | 57.08 | 56.52 | 15 |
| 03 Jan 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 55.76 | - |
| 02 Jan 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.45 | - |
| 29 Dec 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 54.51 | - |
| 28 Dec 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 53.93 | - |
| 27 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | - |
| 22 Dec 2023 | 53.86 | 53.86 | 53.86 | 53.86 | 53.33 | - |
| 21 Dec 2023 | 54.75 | 54.75 | 54.25 | 54.25 | 53.72 | 30 |
| 20 Dec 2023 | 55.97 | 56.40 | 55.97 | 56.40 | 55.85 | 100 |
| 19 Dec 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 55.14 | - |
| 18 Dec 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 55.73 | - |
| 15 Dec 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 56.48 | - |
| 14 Dec 2023 | 57.61 | 57.82 | 57.61 | 57.82 | 57.25 | 26 |
| *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.