Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Dominion Energy Inc (DOD.BE)

Compare
47.42
+3.35
+(7.60%)
At close: April 10 at 8:08:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.000.000.0047.4247.42-
Apr 9, 202544.0644.0644.0644.0644.06-
Apr 8, 202546.0046.0046.0046.0046.00-
Apr 7, 202546.3646.3646.3646.3646.36-
Apr 4, 202550.4550.4550.4550.4550.45-
Apr 3, 202550.0450.0450.0450.0450.04-
Apr 2, 202551.8751.8751.8751.8751.87-
Apr 1, 202551.6751.6751.6751.6751.67-
Mar 31, 202550.5350.5350.5350.5350.53-
Mar 28, 202550.2850.2850.2850.2850.28-
Mar 27, 202549.9949.9949.9949.9949.99-
Mar 26, 202548.8548.8548.8548.8548.85-
Mar 25, 202550.1950.1950.1950.1950.19-
Mar 24, 202550.4450.4450.4450.4450.44-
Mar 21, 202550.5350.5350.5350.5350.53-
Mar 20, 202550.4250.4250.4250.4250.42-
Mar 19, 202550.0150.0150.0150.0150.01-
Mar 18, 202550.0250.0250.0250.0250.02-
Mar 17, 202549.7449.7449.7449.7449.74-
Mar 14, 202549.9249.9249.9249.9249.92-
Mar 13, 202549.1949.1949.1949.1949.19-
Mar 12, 202550.5950.5950.5950.5950.59-
Mar 11, 202551.9851.9851.9851.9851.98-
Mar 10, 202550.5850.5850.5850.5850.58-
Mar 7, 202549.4949.4949.4949.4949.49-
Mar 6, 202549.9149.9149.9149.9149.91-
Mar 5, 202551.2151.2151.2151.2151.21-
Mar 4, 202554.0554.0554.0554.0554.05-
Mar 3, 202554.2654.2654.2654.2654.26-
Feb 28, 2025 0.59 Dividend
Feb 28, 202554.0054.0054.0054.0054.00-
Feb 27, 202554.4354.4354.4354.4353.76-
Feb 26, 202554.6154.6154.6154.6153.94-
Feb 25, 202554.1054.1054.1054.1053.44-
Feb 24, 202554.6854.6854.6854.6854.01-
Feb 21, 202553.5153.5153.5153.5152.85-
Feb 20, 202553.1253.1253.1253.1252.47-
Feb 19, 202553.0453.0453.0453.0452.39-
Feb 18, 202553.0853.0853.0853.0852.43-
Feb 17, 202552.8752.8752.8752.8752.22-
Feb 14, 202554.0754.0754.0754.0753.41-
Feb 13, 202553.5253.5253.5253.5252.86-
Feb 12, 202553.6853.6853.6853.6853.02-
Feb 11, 202553.4053.4053.4053.4052.75-
Feb 10, 202552.8452.8452.8452.8452.19-
Feb 7, 202552.2052.2052.2052.2051.56-
Feb 6, 202551.9951.9951.9951.9951.35-
Feb 5, 202551.6551.6551.6551.6551.02-
Feb 4, 202554.3854.3854.3854.3853.71-
Feb 3, 202553.3153.3153.3153.3152.66-
Jan 31, 202553.6153.6153.6153.6152.95-
Jan 30, 202552.8052.8052.8052.8052.15-
Jan 29, 202552.8052.8052.8052.8052.15-
Jan 28, 202553.0153.0153.0153.0152.36-
Jan 27, 202550.7450.7450.7450.7450.12-
Jan 24, 202550.7050.7050.7050.7050.08-
Jan 23, 202550.6651.0550.6651.0550.42140
Jan 22, 202553.5453.5453.5453.5452.88-
Jan 21, 202554.2054.2054.2054.2053.54-
Jan 20, 202554.0054.0054.0054.0053.34-
Jan 17, 202553.3953.8953.3953.8953.23500
Jan 16, 202552.0552.0552.0552.0551.41-
Jan 15, 202552.0252.0252.0252.0251.38-
Jan 14, 202551.9951.9951.9951.9951.35-
Jan 13, 202551.9951.9951.9951.9951.35-
Jan 10, 202552.8252.8252.8252.8252.17-
Jan 9, 202552.7452.7452.7452.7452.09-
Jan 8, 202552.1152.1152.1152.1151.47-
Jan 7, 202551.4051.4051.4051.4050.77-
Jan 6, 202552.8753.7052.8753.5352.877,500
Jan 3, 202552.9752.9752.9752.9752.32-
Jan 2, 202551.8851.8851.8851.8851.24-
Dec 30, 202451.3851.3851.3851.3850.75-
Dec 27, 202451.3751.3751.3751.3750.74-
Dec 23, 202451.4551.4551.4551.4550.82-
Dec 20, 202450.8550.8550.8550.8550.23-
Dec 19, 202450.5950.5950.5950.5949.97-
Dec 18, 202450.9050.9050.9050.9050.28-
Dec 17, 202450.6950.6950.6950.6950.07-
Dec 16, 202451.2651.2651.2651.2650.63-
Dec 13, 202451.2751.2751.2751.2750.64-
Dec 12, 202451.3151.3151.3151.3150.68-
Dec 11, 202452.0852.0852.0852.0851.44-
Dec 10, 202452.4652.4652.4652.4651.82-
Dec 9, 202452.9252.9252.9252.9252.27-
Dec 6, 202453.6153.6153.6153.6152.95-
Dec 5, 202453.3553.3553.3553.3552.70-
Dec 4, 202453.8553.8553.8553.8553.19-
Dec 3, 202454.4454.4454.4454.4453.77-
Dec 2, 202455.6455.6455.6455.6454.96-
Nov 29, 2024 0.59 Dividend
Nov 29, 202455.7755.7755.7755.7755.09-
Nov 28, 202456.4856.4856.4856.4855.13-
Nov 27, 202456.3756.3756.3756.3755.02-
Nov 26, 202455.6955.6955.6955.6954.36-
Nov 25, 202455.6355.6355.6355.6354.30-
Nov 22, 202455.6055.6055.6055.6054.27-
Nov 21, 202454.6554.6554.6554.6553.34-
Nov 20, 202454.3454.3454.3454.3453.04-
Nov 19, 202454.3554.3554.3554.3553.05-
Nov 18, 202455.1055.1055.1055.1053.78-
Nov 15, 202452.8452.8452.8452.8451.58-
Nov 14, 202453.4153.4153.4153.4152.13-
Nov 13, 202453.3953.3953.3953.3952.11-
Nov 12, 202454.4354.4354.4354.4353.13-
Nov 11, 202453.9054.6053.9054.6053.2916
Nov 8, 202452.3752.3752.3752.3751.12-
Nov 7, 202452.9952.9952.9952.9951.72-
Nov 6, 202455.4255.4255.4255.4254.09-
Nov 5, 202452.8252.8252.8252.8251.56-
Nov 4, 202453.9653.9653.9653.9652.67-
Nov 1, 202454.6454.6454.6454.6453.33-
Oct 31, 202453.5653.5653.5653.5652.28-
Oct 30, 202453.8853.8853.8853.8852.59-
Oct 29, 202455.4955.4955.4955.4954.16-
Oct 28, 202455.1355.1355.1355.1353.81-
Oct 25, 202455.9655.9655.9655.9654.62-
Oct 24, 202456.2756.2756.2756.2754.92-
Oct 23, 202455.2255.2255.2255.2253.90-
Oct 22, 202455.1955.1955.1955.1953.87-
Oct 21, 202455.1655.1655.1655.1653.84-
Oct 18, 202454.9554.9554.9554.9553.63-
Oct 17, 202455.7055.7055.7055.7054.37-
Oct 16, 202452.7252.7252.7252.7251.46-
Oct 15, 202452.1452.1452.1452.1450.89-
Oct 14, 202451.2651.2651.2651.2650.03-
Oct 11, 202450.7050.7050.7050.7049.49-
Oct 10, 202451.3151.3151.3151.3150.08-
Oct 9, 202451.5451.5451.5451.5450.31-
Oct 8, 202451.7951.7951.7951.7950.55-
Oct 7, 202452.8752.8752.8752.8751.60-
Oct 4, 202452.5152.5152.5152.5151.25-
Oct 3, 202452.6652.6652.6652.6651.40-
Oct 2, 202452.2852.2852.2852.2851.03-
Oct 1, 202451.6651.6651.6651.6650.42-
Sep 30, 202450.9850.9850.9850.9849.76-
Sep 27, 202451.0651.0651.0651.0649.84-
Sep 26, 202451.3451.3451.3451.3450.11-
Sep 25, 202450.5050.5050.5050.5049.29-
Sep 24, 202452.0152.0152.0152.0150.77-
Sep 23, 202451.7751.7751.7751.7750.53-
Sep 20, 202451.2851.2851.2851.2850.05-
Sep 19, 202451.6951.6951.6951.6950.45-
Sep 18, 202452.3452.3452.3452.3451.09-
Sep 17, 202452.3352.3352.3352.3351.08-
Sep 16, 202452.2152.2152.2152.2150.96-
Sep 13, 202451.4051.4051.4051.4050.17-
Sep 12, 202451.8851.8851.8851.8850.64-
Sep 11, 202451.8451.8451.8451.8450.60-
Sep 10, 202451.6851.6851.6851.6850.44-
Sep 9, 202451.5451.5451.5451.5450.31-
Sep 6, 202451.4251.4251.4251.4250.19-
Sep 5, 202451.7051.7051.7051.7050.46-
Sep 4, 202450.9550.9550.9550.9549.73-
Sep 3, 202450.3050.3050.3050.3049.10-
Sep 2, 202450.3750.3750.3750.3749.16-
Aug 30, 2024 0.59 Dividend
Aug 30, 202449.9549.9549.9549.9548.75-
Aug 29, 202450.3750.3750.3750.3748.51-
Aug 28, 202450.0950.0950.0950.0948.24-
Aug 27, 202450.5050.5050.5050.5048.64-
Aug 26, 202450.3050.3050.3050.3048.45-
Aug 23, 202450.6450.6450.6450.6448.77-
Aug 22, 202450.4250.4250.4250.4248.56-
Aug 21, 202450.4950.4950.4950.4948.63-
Aug 20, 202450.6250.6250.6250.6248.75-
Aug 19, 202450.4150.4150.4150.4148.55-
Aug 16, 202450.2550.2550.2550.2548.40-
Aug 15, 202450.3450.3450.3450.3448.48-
Aug 14, 202449.9649.9649.9649.9648.11-
Aug 13, 202449.9249.9249.9249.9248.08-
Aug 12, 202449.7249.7249.7249.7247.88-
Aug 9, 202449.6249.6249.6249.6247.79-
Aug 8, 202450.1250.1250.1250.1248.27-
Aug 7, 202449.7649.7649.7649.7647.92-
Aug 6, 202449.5149.5149.5149.5147.68-
Aug 5, 202450.4550.4550.4550.4548.59-
Aug 2, 202450.8550.8550.8550.8548.98-
Aug 1, 202449.2349.2349.2349.2347.41-
Jul 31, 202449.0449.0449.0449.0447.24-
Jul 30, 202448.7648.7648.7648.7646.96-
Jul 29, 202448.4948.4948.4948.4946.70-
Jul 26, 202448.1648.1648.1648.1646.38-
Jul 25, 202447.9647.9647.9647.9646.19-
Jul 24, 202446.5146.5146.5146.5144.80-
Jul 23, 202447.3147.3147.3147.3145.56-
Jul 22, 202447.0347.0347.0347.0345.30-
Jul 19, 202447.2447.2447.2447.2445.50-
Jul 18, 202447.4647.4647.4647.4645.71-
Jul 17, 202446.8546.8546.8546.8545.13-
Jul 16, 202446.7346.7346.7346.7345.01-
Jul 15, 202447.6247.6247.6247.6245.86-
Jul 12, 202447.4247.4247.4247.4245.67-
Jul 11, 202445.7445.7445.7445.7444.06-
Jul 10, 202445.5545.5545.5545.5543.87-
Jul 9, 202445.4245.4245.4245.4243.75-
Jul 8, 202445.1445.1445.1445.1443.48-
Jul 5, 202445.3045.3045.3045.3043.63-
Jul 4, 202445.3845.3845.3845.3843.71-
Jul 3, 202445.0145.0145.0145.0143.36-
Jul 2, 202444.5644.5644.5644.5642.92-
Jul 1, 202445.4445.4445.4445.4443.76-
Jun 28, 202446.2646.2646.2646.2644.55-
Jun 27, 202445.8745.8745.8745.8744.18-
Jun 26, 202445.8145.8145.8145.8144.12-
Jun 25, 202446.3346.3346.3346.3344.62-
Jun 24, 202445.7845.7845.7845.7844.09-
Jun 21, 202446.3346.3346.3346.3344.62-
Jun 20, 202445.9945.9945.9945.9944.29-
Jun 19, 202445.8545.8545.8545.8544.16-
Jun 18, 202446.0346.0346.0346.0344.33-
Jun 17, 202447.0847.0847.0847.0845.34-
Jun 14, 202447.1047.1047.1047.1045.36-
Jun 13, 202446.8346.8346.8346.8345.10-
Jun 12, 202447.6347.6347.6347.6345.87-
Jun 11, 202447.8047.8047.8047.8046.04-
Jun 10, 202447.6447.6447.6447.6445.88-
Jun 7, 202447.9047.9047.9047.9046.13-
Jun 6, 202448.1948.1948.1948.1946.41-
Jun 5, 202448.9448.9448.9448.9447.13-
Jun 4, 202449.0349.0349.0349.0347.23-
Jun 3, 202449.6349.6349.6349.6347.80-
May 31, 2024 0.59 Dividend
May 31, 202448.6848.6848.6848.6846.89-
May 30, 202448.0348.0348.0348.0345.62-
May 29, 202448.4248.4248.4248.4245.99-
May 28, 202448.5848.5848.5848.5846.13-
May 27, 202448.4648.4648.4648.4646.02-
May 24, 202448.4048.4048.4048.4045.97-
May 23, 202449.3349.3349.3349.3346.86-
May 22, 202449.5149.5149.5149.5147.02-
May 21, 202449.3149.3149.3149.3146.83-
May 20, 202448.8648.8648.8648.8646.40-
May 17, 202448.9248.9248.9248.9246.46-
May 16, 202448.7648.7648.7648.7646.30-
May 15, 202448.6748.6748.6748.6746.23-
May 14, 202448.9948.9948.9948.9946.53-
May 13, 202449.1349.1349.1349.1346.66-
May 10, 202449.0349.0349.0349.0346.57-
May 9, 202448.3548.3548.3548.3545.92-
May 8, 202448.3748.3748.3748.3745.94-
May 7, 202447.6347.6347.6347.6345.24-
May 6, 202447.6547.6547.6547.6545.26-
May 3, 202447.8147.8147.8147.8145.40-
May 2, 202447.6347.6347.6347.6345.24-
Apr 30, 202447.6047.6047.6047.6045.21-
Apr 29, 202446.9946.9946.9946.9944.63-
Apr 26, 202447.4747.4747.4747.4745.09-
Apr 25, 202447.6047.6047.6047.6045.21-
Apr 24, 202447.2547.2547.2547.2544.88-
Apr 23, 202447.3547.3547.3547.3544.98-
Apr 22, 202446.6946.6946.6946.6944.34-
Apr 19, 202445.2445.2445.2445.2442.97-
Apr 18, 202445.2045.2045.2045.2042.93-
Apr 17, 202443.9943.9943.9943.9941.77-
Apr 16, 202444.9244.9244.9244.9242.66-
Apr 15, 202445.8845.8845.8845.8843.57-
Apr 12, 202445.6745.6745.6745.6743.38-
Apr 11, 202445.2845.2845.2845.2843.01-
Apr 10, 202445.6045.6045.6045.6043.31-

Related Tickers

D2MN.HM Duke Energy Corp
103.50
+1.43%
 
EIX.F Edison International
49.09
-3.75%
 
DUKE.VI Duke Energy Corporation
103.66
+1.33%
 
FP3.BE NextEra Energy Inc
61.43
+8.51%
 
CEZ.PR CEZ, a. s.
1,150.00
+1.77%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.