NextEra Energy, Inc. (FP3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:24PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 67.57 | 68.00 | 67.57 | 67.95 | 67.95 | 208 |
| 08 May 2024 | 66.83 | 67.50 | 66.75 | 67.50 | 67.50 | 1,558 |
| 07 May 2024 | 65.93 | 66.61 | 65.93 | 66.61 | 66.61 | 338 |
| 06 May 2024 | 65.38 | 65.95 | 65.04 | 65.91 | 65.91 | 893 |
| 03 May 2024 | 64.13 | 65.00 | 64.13 | 64.73 | 64.73 | 760 |
| 02 May 2024 | 63.91 | 64.69 | 63.50 | 64.10 | 64.10 | 1,140 |
| 30 Apr 2024 | 63.19 | 63.41 | 62.80 | 62.89 | 62.89 | 1,149 |
| 29 Apr 2024 | 62.12 | 63.21 | 61.65 | 63.21 | 63.21 | 1,940 |
| 26 Apr 2024 | 62.41 | 62.41 | 61.93 | 61.93 | 61.93 | 685 |
| 25 Apr 2024 | 61.76 | 61.87 | 61.57 | 61.87 | 61.87 | 585 |
| 24 Apr 2024 | 61.69 | 62.42 | 61.24 | 62.42 | 62.42 | 1,231 |
| 23 Apr 2024 | 61.04 | 62.35 | 61.04 | 61.79 | 61.79 | 2,500 |
| 22 Apr 2024 | 60.34 | 60.98 | 60.34 | 60.96 | 60.96 | 2,478 |
| 19 Apr 2024 | 59.95 | 60.40 | 59.59 | 60.40 | 60.40 | 1,588 |
| 18 Apr 2024 | 59.99 | 60.00 | 59.91 | 59.92 | 59.92 | 686 |
| 17 Apr 2024 | 58.02 | 59.02 | 58.02 | 59.02 | 59.02 | 1,047 |
| 16 Apr 2024 | 58.86 | 59.18 | 57.91 | 58.07 | 58.07 | 2,582 |
| 15 Apr 2024 | 59.11 | 59.52 | 59.00 | 59.00 | 59.00 | 361 |
| 12 Apr 2024 | 59.59 | 60.17 | 59.31 | 59.31 | 59.31 | 327 |
| 11 Apr 2024 | 59.42 | 59.69 | 59.16 | 59.16 | 59.16 | 775 |
| 10 Apr 2024 | 60.13 | 60.65 | 59.21 | 59.56 | 59.56 | 1,267 |
| 09 Apr 2024 | 59.61 | 60.47 | 59.61 | 60.10 | 60.10 | 492 |
| 08 Apr 2024 | 59.05 | 59.74 | 59.05 | 59.74 | 59.74 | 921 |
| 05 Apr 2024 | 58.80 | 59.30 | 58.76 | 59.30 | 59.30 | 990 |
| 04 Apr 2024 | 57.60 | 58.52 | 57.50 | 58.52 | 58.52 | 624 |
| 03 Apr 2024 | 58.18 | 58.49 | 57.85 | 57.90 | 57.90 | 1,161 |
| 02 Apr 2024 | 59.32 | 59.39 | 58.37 | 58.59 | 58.59 | 3,519 |
| 28 Mar 2024 | 59.05 | 59.29 | 58.71 | 59.05 | 59.05 | 759 |
| 27 Mar 2024 | 56.72 | 59.03 | 56.69 | 59.03 | 59.03 | 1,061 |
| 26 Mar 2024 | 57.63 | 58.04 | 57.12 | 57.12 | 57.12 | 1,247 |
| 25 Mar 2024 | 56.99 | 57.61 | 56.83 | 57.61 | 57.61 | 1,954 |
| 22 Mar 2024 | 56.53 | 57.50 | 56.53 | 57.20 | 57.20 | 725 |
| 21 Mar 2024 | 56.90 | 57.74 | 56.83 | 56.83 | 56.83 | 1,585 |
| 20 Mar 2024 | 56.17 | 57.27 | 56.17 | 56.85 | 56.85 | 2,795 |
| 19 Mar 2024 | 55.23 | 55.99 | 55.20 | 55.99 | 55.99 | 586 |
| 18 Mar 2024 | 55.54 | 56.20 | 55.13 | 56.00 | 56.00 | 2,022 |
| 15 Mar 2024 | 54.60 | 55.06 | 54.23 | 54.50 | 54.50 | 269 |
| 14 Mar 2024 | 54.87 | 54.87 | 54.40 | 54.84 | 54.84 | 975 |
| 13 Mar 2024 | 52.19 | 54.84 | 52.19 | 54.15 | 54.15 | 926 |
| 12 Mar 2024 | 52.82 | 53.26 | 52.27 | 52.27 | 52.27 | 1,434 |
| 11 Mar 2024 | 52.73 | 53.28 | 52.73 | 52.74 | 52.74 | 1,749 |
| 08 Mar 2024 | 51.29 | 53.01 | 51.29 | 53.01 | 53.01 | 1,747 |
| 07 Mar 2024 | 50.77 | 51.31 | 50.77 | 51.22 | 51.22 | 1,232 |
| 06 Mar 2024 | 50.83 | 51.94 | 50.80 | 50.80 | 50.80 | 2,152 |
| 05 Mar 2024 | 50.37 | 51.77 | 50.36 | 51.23 | 51.23 | 2,612 |
| 04 Mar 2024 | 50.75 | 51.08 | 49.94 | 50.53 | 50.53 | 3,341 |
| 01 Mar 2024 | 50.98 | 51.19 | 50.40 | 50.84 | 50.84 | 9,735 |
| 29 Feb 2024 | 50.61 | 51.36 | 50.42 | 51.36 | 51.36 | 645 |
| 28 Feb 2024 | 51.42 | 51.44 | 50.86 | 50.86 | 50.86 | 5,299 |
| 27 Feb 2024 | 50.70 | 51.53 | 50.69 | 51.53 | 51.53 | 846 |
| 26 Feb 2024 | 52.61 | 52.61 | 50.58 | 50.91 | 50.91 | 2,639 |
| 26 Feb 2024 | 0.515 Dividend | |||||
| 23 Feb 2024 | 52.62 | 52.71 | 52.24 | 52.48 | 51.97 | 1,350 |
| 22 Feb 2024 | 52.76 | 53.05 | 52.33 | 52.39 | 51.88 | 1,231 |
| 21 Feb 2024 | 52.22 | 52.74 | 52.18 | 52.62 | 52.10 | 1,350 |
| 20 Feb 2024 | 52.97 | 53.00 | 51.88 | 51.88 | 51.37 | 2,383 |
| 19 Feb 2024 | 52.99 | 52.99 | 52.54 | 52.55 | 52.03 | 3,357 |
| 16 Feb 2024 | 53.32 | 53.32 | 52.68 | 53.02 | 52.50 | 1,048 |
| 15 Feb 2024 | 52.39 | 52.81 | 52.14 | 52.75 | 52.23 | 716 |
| 14 Feb 2024 | 51.50 | 52.07 | 51.32 | 51.74 | 51.23 | 1,300 |
| 13 Feb 2024 | 53.27 | 53.49 | 50.97 | 51.70 | 51.19 | 3,482 |
| 12 Feb 2024 | 52.31 | 53.45 | 52.01 | 53.45 | 52.93 | 1,316 |
| 09 Feb 2024 | 52.09 | 52.55 | 51.75 | 51.75 | 51.24 | 1,380 |
| 08 Feb 2024 | 52.16 | 52.64 | 52.16 | 52.23 | 51.72 | 572 |
| 07 Feb 2024 | 52.21 | 52.64 | 51.70 | 52.64 | 52.12 | 1,119 |
| 06 Feb 2024 | 52.10 | 52.50 | 51.90 | 52.38 | 51.87 | 1,233 |
| 05 Feb 2024 | 53.99 | 53.99 | 52.20 | 52.20 | 51.69 | 2,423 |
| 02 Feb 2024 | 54.85 | 55.16 | 54.00 | 54.14 | 53.61 | 3,323 |
| 01 Feb 2024 | 54.40 | 54.69 | 53.94 | 54.69 | 54.15 | 1,063 |
| 31 Jan 2024 | 54.55 | 55.02 | 54.18 | 54.55 | 54.01 | 2,047 |
| 30 Jan 2024 | 55.18 | 55.18 | 54.14 | 54.53 | 53.99 | 1,253 |
| 29 Jan 2024 | 54.15 | 54.98 | 53.94 | 54.64 | 54.10 | 1,966 |
| 26 Jan 2024 | 53.25 | 54.28 | 53.16 | 54.20 | 53.67 | 1,581 |
| 25 Jan 2024 | 52.30 | 53.05 | 52.12 | 52.84 | 52.32 | 1,152 |
| 24 Jan 2024 | 52.74 | 53.12 | 52.42 | 52.64 | 52.12 | 1,356 |
| 23 Jan 2024 | 51.84 | 52.78 | 51.84 | 52.63 | 52.11 | 1,970 |
| 22 Jan 2024 | 52.69 | 52.92 | 52.35 | 52.35 | 51.84 | 603 |
| 19 Jan 2024 | 52.78 | 53.18 | 52.27 | 52.44 | 51.93 | 2,222 |
| 18 Jan 2024 | 53.31 | 53.89 | 52.90 | 52.90 | 52.38 | 268 |
| 17 Jan 2024 | 55.28 | 55.40 | 53.35 | 53.35 | 52.83 | 4,064 |
| 16 Jan 2024 | 55.59 | 56.21 | 55.50 | 56.21 | 55.66 | 818 |
| 15 Jan 2024 | 55.61 | 55.87 | 55.44 | 55.53 | 54.99 | 1,266 |
| 12 Jan 2024 | 55.08 | 55.93 | 55.08 | 55.76 | 55.21 | 1,443 |
| 11 Jan 2024 | 56.63 | 57.20 | 55.79 | 55.79 | 55.24 | 949 |
| 10 Jan 2024 | 56.56 | 57.11 | 56.51 | 57.11 | 56.55 | 593 |
| 09 Jan 2024 | 57.31 | 57.54 | 56.83 | 56.83 | 56.27 | 1,823 |
| 08 Jan 2024 | 56.41 | 56.98 | 56.40 | 56.98 | 56.42 | 1,513 |
| 05 Jan 2024 | 56.42 | 57.00 | 56.24 | 56.35 | 55.80 | 1,188 |
| 04 Jan 2024 | 56.91 | 57.10 | 56.42 | 56.90 | 56.34 | 1,240 |
| 03 Jan 2024 | 56.45 | 56.65 | 55.97 | 56.22 | 55.67 | 1,514 |
| 02 Jan 2024 | 54.73 | 56.37 | 54.73 | 56.16 | 55.61 | 1,923 |
| 29 Dec 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 54.75 | 30 |
| 28 Dec 2023 | 54.42 | 54.99 | 54.32 | 54.99 | 54.45 | 3,934 |
| 27 Dec 2023 | 55.04 | 55.04 | 54.01 | 54.30 | 53.77 | 1,365 |
| 22 Dec 2023 | 54.24 | 55.06 | 53.84 | 55.06 | 54.52 | 715 |
| 21 Dec 2023 | 54.70 | 55.25 | 53.96 | 54.08 | 53.55 | 1,363 |
| 20 Dec 2023 | 56.49 | 56.60 | 55.00 | 55.00 | 54.46 | 2,575 |
| 19 Dec 2023 | 55.70 | 55.99 | 55.51 | 55.51 | 54.97 | 52 |
| 18 Dec 2023 | 56.25 | 56.59 | 55.92 | 55.92 | 55.37 | 866 |
| 15 Dec 2023 | 57.03 | 57.86 | 57.00 | 57.21 | 56.65 | 2,377 |
| *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.