NextEra Energy Inc (FP3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 300 |
| 11 Oct 2024 | 73.67 | 73.98 | 73.65 | 73.98 | 73.98 | 20 |
| 10 Oct 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 09 Oct 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 08 Oct 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 07 Oct 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 04 Oct 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 03 Oct 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| 02 Oct 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| 01 Oct 2024 | 75.66 | 75.84 | 75.66 | 75.84 | 75.84 | 20 |
| 30 Sept 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 27 Sept 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| 26 Sept 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 25 Sept 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 24 Sept 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 23 Sept 2024 | 74.35 | 75.24 | 74.35 | 75.24 | 75.24 | 80 |
| 20 Sept 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
| 19 Sept 2024 | 75.82 | 75.82 | 73.70 | 73.70 | 73.70 | 7 |
| 18 Sept 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 17 Sept 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 16 Sept 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 13 Sept 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 12 Sept 2024 | 75.67 | 75.67 | 75.66 | 75.66 | 75.66 | 40 |
| 11 Sept 2024 | 74.10 | 75.11 | 74.10 | 75.11 | 75.11 | 5 |
| 10 Sept 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 09 Sept 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
| 06 Sept 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 05 Sept 2024 | 72.98 | 73.04 | 72.98 | 73.04 | 73.04 | 25 |
| 04 Sept 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 03 Sept 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| 02 Sept 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 30 Aug 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 30 Aug 2024 | 0.515 Dividend | |||||
| 29 Aug 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 70.72 | - |
| 28 Aug 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.61 | - |
| 27 Aug 2024 | 72.02 | 72.02 | 71.34 | 71.34 | 70.82 | 72 |
| 26 Aug 2024 | 71.18 | 71.22 | 71.18 | 71.22 | 70.71 | 15 |
| 23 Aug 2024 | 70.87 | 71.47 | 70.87 | 71.30 | 70.78 | 7 |
| 22 Aug 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 70.78 | - |
| 21 Aug 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.43 | - |
| 20 Aug 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 70.94 | - |
| 19 Aug 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.73 | 50 |
| 16 Aug 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 69.90 | - |
| 15 Aug 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.29 | - |
| 14 Aug 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.33 | - |
| 13 Aug 2024 | 70.84 | 71.13 | 70.84 | 71.13 | 70.62 | 70 |
| 12 Aug 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.25 | - |
| 09 Aug 2024 | 70.83 | 70.83 | 70.06 | 70.06 | 69.55 | 10 |
| 08 Aug 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.52 | - |
| 07 Aug 2024 | 70.69 | 70.78 | 70.69 | 70.78 | 70.27 | 16 |
| 06 Aug 2024 | 70.90 | 70.90 | 70.01 | 70.01 | 69.50 | 20 |
| 05 Aug 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.46 | - |
| 02 Aug 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.02 | - |
| 01 Aug 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 69.80 | - |
| 31 July 2024 | 68.72 | 70.00 | 68.72 | 70.00 | 69.49 | 62 |
| 30 July 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.06 | - |
| 29 July 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.87 | - |
| 26 July 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.16 | - |
| 25 July 2024 | 69.60 | 69.60 | 69.31 | 69.32 | 68.82 | 116 |
| 24 July 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 65.75 | - |
| 23 July 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.23 | - |
| 22 July 2024 | 66.11 | 67.90 | 66.11 | 67.90 | 67.41 | 1,320 |
| 19 July 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.22 | - |
| 18 July 2024 | 64.75 | 65.93 | 64.75 | 65.93 | 65.45 | 156 |
| 17 July 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.27 | - |
| 16 July 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.61 | - |
| 15 July 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.59 | - |
| 12 July 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.18 | - |
| 11 July 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.02 | - |
| 10 July 2024 | 66.48 | 66.60 | 66.48 | 66.60 | 66.12 | 25 |
| 09 July 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 65.99 | - |
| 08 July 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.02 | - |
| 05 July 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.47 | - |
| 04 July 2024 | 66.57 | 66.57 | 66.06 | 66.06 | 65.58 | 88 |
| 03 July 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 64.97 | - |
| 02 July 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.43 | - |
| 01 July 2024 | 65.76 | 65.86 | 65.76 | 65.86 | 65.38 | 65 |
| 28 June 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.25 | - |
| 27 June 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 67.78 | - |
| 26 June 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.57 | - |
| 25 June 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.14 | - |
| 24 June 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.48 | - |
| 21 June 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.02 | 1 |
| 20 June 2024 | 64.90 | 66.32 | 64.90 | 66.32 | 65.84 | 45 |
| 19 June 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.84 | - |
| 18 June 2024 | 63.70 | 65.32 | 63.70 | 65.32 | 64.85 | 100 |
| 17 June 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 67.79 | - |
| 14 June 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.45 | - |
| 13 June 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.19 | - |
| 12 June 2024 | 67.64 | 67.64 | 66.01 | 66.01 | 65.53 | 100 |
| 11 June 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 70.75 | - |
| 10 June 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.39 | - |
| 07 June 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 69.79 | - |
| 06 June 2024 | 70.60 | 70.64 | 70.60 | 70.64 | 70.13 | 8 |
| 05 June 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.37 | - |
| 04 June 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.54 | 12 |
| 03 June 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 72.78 | - |
| 03 June 2024 | 0.515 Dividend | |||||
| 31 May 2024 | 72.07 | 72.14 | 72.07 | 72.14 | 71.11 | 100 |
| 30 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 69.41 | - |
| *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.