Public Service Enterprise Group Incorporated (PSE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 69.50 | 70.50 | 69.50 | 68.50 | 68.50 | 438 |
| 25 June 2024 | 69.50 | 70.50 | 69.50 | 69.50 | 69.50 | 438 |
| 24 June 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 21 June 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 June 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 19 June 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 18 June 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 17 June 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 14 June 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 240 |
| 13 June 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 100 |
| 12 June 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 11 June 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 10 June 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 296 |
| 07 June 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 07 June 2024 | 0.6 Dividend | |||||
| 06 June 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 05 June 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 68.89 | 2 |
| 04 June 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 03 June 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.89 | - |
| 31 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 30 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.41 | - |
| 29 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 28 May 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.90 | 530 |
| 27 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | - |
| 24 May 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 68.40 | 36 |
| 23 May 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.40 | 140 |
| 22 May 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 68.89 | 110 |
| 21 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 20 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| 17 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 16 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 15 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 14 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 13 May 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.40 | 110 |
| 10 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 09 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.41 | - |
| 08 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.41 | 250 |
| 07 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.42 | - |
| 06 May 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.93 | - |
| 03 May 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.93 | - |
| 02 May 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 65.42 | 100 |
| 30 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.44 | - |
| 29 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | - |
| 26 Apr 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 63.44 | 175 |
| 25 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | - |
| 24 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| 23 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | - |
| 22 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 19 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.97 | - |
| 18 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| 17 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.97 | - |
| 16 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| 15 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| 12 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| 11 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 10 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 09 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| 08 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| 05 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| 04 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 03 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 02 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| 28 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 27 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.97 | - |
| 26 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.47 | - |
| 25 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.47 | - |
| 22 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| 21 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.48 | 125 |
| 20 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| 19 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| 18 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| 15 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| 14 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.49 | - |
| 13 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| 12 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.48 | - |
| 11 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| 08 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.98 | - |
| 07 Mar 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 58.98 | 150 |
| 07 Mar 2024 | 0.6 Dividend | |||||
| 06 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.89 | - |
| 05 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.91 | - |
| 04 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.93 | - |
| 01 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.42 | 173 |
| 29 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.42 | - |
| 28 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.44 | - |
| 27 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| 26 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.94 | - |
| 23 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.45 | - |
| 22 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.44 | - |
| 21 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.45 | - |
| 20 Feb 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 54.45 | 250 |
| 19 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.96 | - |
| 16 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.96 | - |
| 15 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| 14 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| 13 Feb 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 54.45 | 60 |
| 12 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.98 | - |
| 09 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.49 | - |
| 08 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| 07 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| *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.