Australia markets closed

Xcel Energy Inc (NRN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
50.04+0.17 (+0.34%)
At close: 08:15AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202450.0450.0450.0450.0450.04-
02 May 202449.8749.8749.8749.8749.87-
30 Apr 202450.5250.5250.1650.3350.33-
29 Apr 202450.1250.9450.1250.7650.76-
26 Apr 202451.4651.4651.4651.4651.46-
25 Apr 202451.1051.1051.1051.1051.10-
24 Apr 202451.4351.7951.4351.7751.77-
23 Apr 202451.1751.5751.1751.5751.57-
22 Apr 202451.2551.2551.2551.2551.25-
19 Apr 202449.9251.3749.9251.3251.32-
18 Apr 202449.6950.4849.6950.4850.48-
17 Apr 202449.0149.4449.0149.4449.44-
16 Apr 202449.6350.3649.2249.3949.3930
15 Apr 202449.7249.9449.7249.7649.76-
12 Apr 202449.5749.5749.5749.5749.57-
11 Apr 202449.6749.9749.6749.9749.97-
10 Apr 202449.7549.7749.7549.7749.77-
09 Apr 202449.4849.4849.4849.4849.48-
08 Apr 202449.0449.0449.0449.0449.04-
05 Apr 202449.3849.3849.3849.3849.38-
04 Apr 202449.6649.6649.6649.6649.66-
03 Apr 202449.7049.7049.7049.7049.70-
02 Apr 202449.2549.2549.2549.2549.25-
28 Mar 202448.9248.9248.9248.9248.92-
27 Mar 202447.5647.5647.5647.5647.56-
26 Mar 202448.1848.1848.1848.1848.18-
25 Mar 202448.0148.0148.0148.0148.01-
22 Mar 202447.9248.2047.9248.1948.19-
21 Mar 202447.9448.2547.9448.2048.20-
20 Mar 202447.8447.8447.8447.8447.84-
19 Mar 202447.4848.2247.4848.2248.22-
18 Mar 202447.3347.6947.3347.6947.69-
15 Mar 202447.2447.6347.2447.6347.6340
14 Mar 202446.9647.2846.9647.2847.285
14 Mar 20240.5475 Dividend
13 Mar 202447.1847.1847.1047.1046.55-
12 Mar 202448.3048.3047.3547.3546.80-
11 Mar 202446.2248.5646.2248.5647.99215
08 Mar 202445.3046.6845.3046.5446.0015
07 Mar 202444.2745.6544.2745.6545.11114
06 Mar 202444.7045.1944.3344.3343.81-
05 Mar 202446.5646.5645.1845.1844.65-
04 Mar 202446.0446.9946.0446.9946.44200
01 Mar 202448.5848.9545.6745.7345.20383
29 Feb 202453.1153.1153.1153.1152.49-
28 Feb 202453.4253.4253.3353.3352.71-
27 Feb 202452.9952.9952.9952.9952.37-
26 Feb 202454.2854.2854.2854.2853.65-
23 Feb 202454.3854.3854.3854.3853.75-
22 Feb 202455.6355.6355.6355.6354.98-
21 Feb 202454.2554.2554.2554.2553.62-
20 Feb 202454.2954.8254.2954.6353.99-
19 Feb 202454.4354.4354.4354.4353.80-
16 Feb 202454.5554.7754.5554.7754.13-
15 Feb 202454.3754.3754.3754.3753.74-
14 Feb 202454.0754.0754.0754.0753.44-
13 Feb 202454.3254.3254.0754.0753.4427
12 Feb 202453.4953.4953.4953.4952.87-
09 Feb 202453.4453.5053.4453.5052.88-
08 Feb 202453.7753.7753.2653.5852.96-
07 Feb 202453.8454.1153.8454.1153.48-
06 Feb 202454.1754.1754.0854.0853.45160
05 Feb 202454.9754.9754.9754.9754.33-
02 Feb 202455.8955.8955.0155.0154.37-
01 Feb 202455.1455.1455.1455.1454.50-
31 Jan 202454.7454.7454.7454.7454.10-
30 Jan 202454.6854.6854.6854.6854.04-
29 Jan 202454.4454.5854.4454.5853.95-
26 Jan 202453.8054.1053.8054.1053.4750
25 Jan 202453.0253.0253.0253.0252.40-
24 Jan 202454.4054.4053.5253.5252.90-
23 Jan 202453.6854.4453.6854.4053.77-
22 Jan 202454.4854.4854.2054.2053.57-
19 Jan 202454.6054.6054.6054.6053.9750
18 Jan 202454.8154.8154.6954.7654.12-
17 Jan 202455.4355.4354.9755.0354.39-
16 Jan 202455.5355.5355.5355.5354.88-
15 Jan 202455.9155.9155.9155.9155.26-
12 Jan 202455.2455.9155.2455.9155.26-
11 Jan 202456.9056.9056.9056.9056.24-
10 Jan 202457.4357.4357.1657.1656.50-
09 Jan 202457.5757.8057.5757.8057.13-
08 Jan 202457.7757.8757.7757.8757.20-
05 Jan 202457.7757.7757.7757.7757.10-
04 Jan 202457.8358.4557.7058.1757.494
03 Jan 202457.4258.1957.4257.8957.22-
02 Jan 202455.7655.7655.7655.7655.11-
29 Dec 202355.5655.5655.3955.3954.75-
28 Dec 202355.0555.8655.0555.1754.53111
27 Dec 202355.8655.8655.2955.2954.659
27 Dec 20230.52 Dividend
22 Dec 202355.4055.4055.4055.4054.24-
21 Dec 202355.8555.8555.8555.8554.68-
20 Dec 202356.2856.2856.2856.2855.10-
19 Dec 202357.0157.0157.0157.0155.82-
18 Dec 202356.3557.1656.3557.1655.97-
15 Dec 202356.6056.6056.5256.5255.34-
14 Dec 202357.9957.9957.2157.2156.01-
13 Dec 202356.3156.3156.3156.3155.13-
12 Dec 202356.8156.8556.6156.6155.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...