NextEra Energy Inc (FP3.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 75 |
| 16 May 2024 | 70.73 | 70.73 | 70.40 | 70.40 | 70.40 | 75 |
| 15 May 2024 | 69.59 | 69.98 | 69.59 | 69.98 | 69.98 | 75 |
| 14 May 2024 | 69.01 | 69.27 | 69.01 | 69.27 | 69.27 | 435 |
| 13 May 2024 | 68.69 | 69.01 | 68.69 | 69.01 | 69.01 | 50 |
| 10 May 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| 09 May 2024 | 67.57 | 69.21 | 67.57 | 69.21 | 69.21 | 100 |
| 08 May 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 07 May 2024 | 66.06 | 66.49 | 66.06 | 66.49 | 66.49 | 210 |
| 06 May 2024 | 65.06 | 66.06 | 65.06 | 66.06 | 66.06 | 4 |
| 03 May 2024 | 64.12 | 64.93 | 64.10 | 64.93 | 64.93 | 367 |
| 02 May 2024 | 63.91 | 63.91 | 63.90 | 63.90 | 63.90 | 32 |
| 30 Apr 2024 | 62.85 | 62.85 | 62.45 | 62.45 | 62.45 | 20 |
| 29 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 32 |
| 26 Apr 2024 | 62.41 | 62.41 | 62.00 | 62.00 | 62.00 | 100 |
| 25 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 24 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 23 Apr 2024 | 61.22 | 62.42 | 61.20 | 62.42 | 62.42 | 300 |
| 22 Apr 2024 | 60.34 | 60.94 | 60.34 | 60.94 | 60.94 | 20 |
| 19 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 18 Apr 2024 | 59.73 | 60.14 | 59.73 | 60.14 | 60.14 | 80 |
| 17 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 16 Apr 2024 | 59.06 | 59.06 | 58.85 | 58.85 | 58.85 | 36 |
| 15 Apr 2024 | 59.45 | 59.79 | 59.06 | 59.06 | 59.06 | 681 |
| 12 Apr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 11 Apr 2024 | 59.72 | 59.72 | 59.29 | 59.29 | 59.29 | 700 |
| 10 Apr 2024 | 60.13 | 60.64 | 60.13 | 60.64 | 60.64 | 280 |
| 09 Apr 2024 | 59.61 | 60.03 | 59.61 | 60.03 | 60.03 | 80 |
| 08 Apr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 05 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 04 Apr 2024 | 57.59 | 57.91 | 57.59 | 57.91 | 57.91 | 130 |
| 03 Apr 2024 | 58.45 | 58.45 | 57.47 | 57.47 | 57.47 | 100 |
| 02 Apr 2024 | 58.89 | 59.34 | 58.89 | 59.34 | 59.34 | 1,500 |
| 28 Mar 2024 | 58.64 | 58.89 | 58.64 | 58.89 | 58.89 | 232 |
| 27 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 26 Mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 25 Mar 2024 | 57.10 | 57.10 | 57.08 | 57.08 | 57.08 | 10 |
| 22 Mar 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 21 Mar 2024 | 57.05 | 57.84 | 57.05 | 57.84 | 57.84 | 9 |
| 20 Mar 2024 | 56.62 | 57.05 | 56.62 | 57.05 | 57.05 | 10 |
| 19 Mar 2024 | 55.23 | 56.64 | 55.23 | 56.64 | 56.64 | 2 |
| 18 Mar 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 35 |
| 15 Mar 2024 | 54.60 | 54.98 | 54.39 | 54.39 | 54.39 | 25 |
| 14 Mar 2024 | 54.57 | 54.95 | 54.49 | 54.49 | 54.49 | 384 |
| 13 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 12 Mar 2024 | 52.86 | 52.91 | 52.76 | 52.76 | 52.76 | 600 |
| 11 Mar 2024 | 52.72 | 52.86 | 52.72 | 52.86 | 52.86 | 5 |
| 08 Mar 2024 | 51.28 | 51.58 | 51.28 | 51.58 | 51.58 | 10 |
| 07 Mar 2024 | 50.79 | 51.17 | 50.74 | 51.17 | 51.17 | 579 |
| 06 Mar 2024 | 51.16 | 51.35 | 50.79 | 50.79 | 50.79 | 188 |
| 05 Mar 2024 | 50.70 | 51.40 | 50.41 | 51.40 | 51.40 | 865 |
| 04 Mar 2024 | 50.75 | 50.80 | 50.75 | 50.80 | 50.80 | 83 |
| 01 Mar 2024 | 50.96 | 51.34 | 50.96 | 51.17 | 51.17 | 361 |
| 29 Feb 2024 | 50.91 | 50.91 | 50.61 | 50.61 | 50.61 | 15 |
| 28 Feb 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | 210 |
| 27 Feb 2024 | 50.69 | 50.80 | 50.69 | 50.70 | 50.70 | 280 |
| 26 Feb 2024 | 52.55 | 52.55 | 50.68 | 50.68 | 50.68 | 120 |
| 26 Feb 2024 | 0.515 Dividend | |||||
| 23 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.03 | - |
| 22 Feb 2024 | 52.72 | 52.72 | 52.55 | 52.55 | 52.03 | 20 |
| 21 Feb 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 51.96 | - |
| 20 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.12 | - |
| 19 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.12 | - |
| 16 Feb 2024 | 53.32 | 53.32 | 52.61 | 52.61 | 52.09 | 793 |
| 15 Feb 2024 | 52.14 | 53.49 | 52.14 | 53.49 | 52.97 | 200 |
| 14 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.38 | - |
| 13 Feb 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.75 | - |
| 12 Feb 2024 | 52.34 | 52.34 | 52.00 | 52.00 | 51.49 | 31 |
| 09 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 51.83 | - |
| 08 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 51.98 | - |
| 07 Feb 2024 | 52.20 | 52.49 | 52.20 | 52.49 | 51.98 | 480 |
| 06 Feb 2024 | 52.16 | 52.20 | 51.89 | 52.20 | 51.69 | 635 |
| 05 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.48 | - |
| 02 Feb 2024 | 54.84 | 54.84 | 54.29 | 54.29 | 53.76 | 21 |
| 01 Feb 2024 | 54.45 | 54.45 | 53.67 | 53.67 | 53.14 | 83 |
| 31 Jan 2024 | 54.89 | 54.89 | 54.72 | 54.72 | 54.18 | 9 |
| 30 Jan 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.35 | - |
| 29 Jan 2024 | 53.64 | 54.81 | 53.64 | 54.81 | 54.27 | 1,170 |
| 26 Jan 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 52.65 | - |
| 25 Jan 2024 | 52.73 | 52.73 | 52.11 | 52.11 | 51.60 | 120 |
| 24 Jan 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.21 | - |
| 23 Jan 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 51.70 | - |
| 22 Jan 2024 | 52.69 | 52.69 | 52.42 | 52.50 | 51.99 | 79 |
| 19 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.60 | - |
| 18 Jan 2024 | 53.57 | 53.78 | 53.57 | 53.78 | 53.25 | 200 |
| 17 Jan 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 54.83 | - |
| 16 Jan 2024 | 55.73 | 55.73 | 55.37 | 55.37 | 54.83 | 35 |
| 15 Jan 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.18 | - |
| 12 Jan 2024 | 55.40 | 55.97 | 55.40 | 55.73 | 55.18 | 104 |
| 11 Jan 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.08 | - |
| 10 Jan 2024 | 56.84 | 56.84 | 56.50 | 56.50 | 55.95 | 30 |
| 09 Jan 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 56.75 | - |
| 08 Jan 2024 | 56.50 | 56.86 | 56.50 | 56.86 | 56.30 | 130 |
| 05 Jan 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.08 | - |
| 04 Jan 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.08 | - |
| 03 Jan 2024 | 56.23 | 56.23 | 55.68 | 55.68 | 55.13 | 6 |
| 02 Jan 2024 | 55.05 | 55.10 | 55.05 | 55.10 | 54.56 | 16 |
| 29 Dec 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 54.51 | - |
| 28 Dec 2023 | 54.45 | 54.77 | 54.45 | 54.77 | 54.23 | 15 |
| 27 Dec 2023 | 54.88 | 54.88 | 54.40 | 54.40 | 53.87 | 500 |
| *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.