Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Constellation Energy Corporation (E7S.F)

Compare
269.90
-24.05
(-8.18%)
At close: February 21 at 7:19:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025292.25299.35269.90269.90269.90253
Feb 20, 2025308.05309.45293.75293.95293.95247
Feb 19, 2025314.90316.20308.00308.00308.0049
Feb 18, 2025304.95313.80299.05313.80313.80257
Feb 17, 2025302.05306.00302.00302.00302.00607
Feb 14, 2025295.15301.75290.95301.75301.751,085
Feb 13, 2025302.95307.10295.25295.25295.25230
Feb 12, 2025302.05302.70291.60301.20301.20121
Feb 11, 2025310.70314.35303.85306.15306.15105
Feb 10, 2025299.00309.00299.00304.95304.95598
Feb 7, 2025298.15301.75298.15299.05299.053
Feb 6, 2025302.85306.00299.05301.80301.80157
Feb 5, 2025292.55302.40288.35299.75299.75147
Feb 4, 2025295.10298.00284.85292.25292.25163
Feb 3, 2025277.00298.75277.00298.75298.75103
Jan 31, 2025299.90305.90288.10288.10288.10751
Jan 30, 2025287.95297.65286.00297.00297.00631
Jan 29, 2025272.95276.35266.50276.25276.25817
Jan 28, 2025282.00282.00249.90265.55265.551,927
Jan 27, 2025330.00330.00259.95259.95259.951,863
Jan 24, 2025336.00339.35327.40330.35330.351,229
Jan 23, 2025322.15339.00319.30334.05334.051,213
Jan 22, 2025315.70323.45311.20322.00322.00736
Jan 21, 2025307.20316.65306.55314.15314.15408
Jan 20, 2025310.00311.00308.00310.60310.60613
Jan 17, 2025308.95311.25305.05306.25306.25244
Jan 16, 2025292.05310.95291.45305.05305.05318
Jan 15, 2025283.50296.60282.85291.95291.95152
Jan 14, 2025273.55286.20271.55285.15285.15467
Jan 13, 2025297.75297.75275.00278.00278.00479
Jan 10, 2025238.35297.45237.20297.45297.45124
Jan 9, 2025237.15237.15237.15237.15237.15-
Jan 8, 2025245.90248.00228.60230.45230.45177
Jan 7, 2025256.40256.40250.15250.15250.1583
Jan 6, 2025248.00260.00245.00257.10257.10399
Jan 3, 2025238.70246.65238.00246.45246.4556
Jan 2, 2025217.05233.15216.20230.30230.3042
Dec 30, 2024218.55218.55215.10215.25215.2567
Dec 27, 2024224.90224.90218.00218.00218.00106
Dec 23, 2024220.80222.80216.50219.55219.5559
Dec 20, 2024214.30219.85209.55219.85219.8597
Dec 19, 2024216.10217.90216.10217.90217.90-
Dec 18, 2024220.35222.60219.95219.95219.9520
Dec 17, 2024227.50227.55222.50222.50222.50-
Dec 16, 2024229.25229.25224.55224.55224.5578
Dec 13, 2024227.55231.20227.30227.30227.30272
Dec 12, 2024222.80228.85222.80228.85228.8515
Dec 11, 2024219.80221.65219.80221.65221.65135
Dec 10, 2024224.05227.30223.05224.70224.70405
Dec 9, 2024240.05240.50222.95229.25229.25261
Dec 6, 2024240.65246.45239.00239.00239.00246
Dec 5, 2024242.75242.75237.95242.75242.7556
Dec 4, 2024236.75241.55236.75241.55241.5556
Dec 3, 2024237.50237.55235.75235.75235.75192
Dec 2, 2024242.45245.80241.25241.25241.25114
Nov 29, 2024240.10243.90239.65242.95242.9580
Nov 28, 2024240.25245.90239.90243.90243.90206
Nov 27, 2024252.55255.30239.35239.85239.8555
Nov 26, 2024235.80238.30234.50234.50234.508
Nov 25, 2024242.50242.65233.95233.95233.95277
Nov 22, 2024238.25244.40238.25238.90238.90220
Nov 21, 2024224.70239.85220.85239.85239.85297
Nov 20, 2024223.85224.90220.30220.30220.30134
Nov 19, 2024216.25220.20212.05212.05212.0555
Nov 18, 2024212.15217.60211.30217.60217.60110
Nov 15, 2024 0.34 Dividend
Nov 15, 2024210.75211.40210.20211.35211.35133
Nov 14, 2024211.15214.30211.15213.95213.6065
Nov 13, 2024213.30218.30213.30214.60214.2598
Nov 12, 2024221.30221.60213.70213.70213.35677
Nov 11, 2024225.75228.95221.95221.95221.58673
Nov 8, 2024225.30229.75222.75223.90223.53165
Nov 7, 2024219.65225.80219.40224.05223.6898
Nov 6, 2024218.00229.05218.00222.10221.73153
Nov 5, 2024208.70213.10208.45211.05210.70132
Nov 4, 2024225.05227.00207.40207.40207.06295
Nov 1, 2024242.05244.45241.90241.90241.5045
Oct 31, 2024240.05243.15238.85240.85240.45401
Oct 30, 2024244.90244.95243.05243.05242.6543
Oct 29, 2024248.05248.05243.10246.50246.09115
Oct 28, 2024246.50249.45244.00249.45249.04185
Oct 25, 2024244.05245.15244.05245.15244.75-
Oct 24, 2024247.35247.35243.70243.70243.3022
Oct 23, 2024245.05246.95243.50245.00244.60135
Oct 22, 2024250.85252.25246.80248.55248.14242
Oct 21, 2024247.60252.30247.55250.75250.3456
Oct 18, 2024250.90251.25246.45249.35248.9420
Oct 17, 2024259.35269.95259.35261.35260.92581
Oct 16, 2024243.55256.95243.25256.95256.53314
Oct 15, 2024248.35251.60243.10244.40244.00124
Oct 14, 2024242.45246.45242.40243.50243.1065
Oct 11, 2024233.00239.55230.00239.55239.16765
Oct 10, 2024238.60240.15235.65235.65235.2630
Oct 9, 2024252.90253.90237.45237.50237.11143
Oct 8, 2024252.75253.15252.75252.80252.3810
Oct 7, 2024262.55263.30257.00258.00257.57131
Oct 4, 2024253.00258.95252.75258.95258.52158
Oct 3, 2024239.00252.80238.20252.80252.38205
Oct 2, 2024240.05242.55238.05241.85241.45189
Oct 1, 2024232.70236.70231.65231.65231.2764
Sep 30, 2024228.85233.95228.00228.00227.6236
Sep 27, 2024228.65230.65227.80227.80227.42230
Sep 26, 2024238.05240.55231.90231.90231.5272
Sep 25, 2024224.65228.50224.65225.25224.8820
Sep 24, 2024230.65232.90228.75229.25228.87604
Sep 23, 2024231.55243.80230.55230.85230.47486
Sep 20, 2024185.30217.20185.30217.20216.84255
Sep 19, 2024181.96183.62181.60183.62183.32-
Sep 18, 2024180.56181.50180.28180.58180.2855
Sep 17, 2024178.52179.66178.52179.66179.3650
Sep 16, 2024176.98176.98174.68174.68174.3960
Sep 13, 2024170.68171.00170.50171.00170.72-
Sep 12, 2024169.80170.00169.18169.18168.90-
Sep 11, 2024164.00164.28163.76163.76163.49-
Sep 10, 2024157.60159.02157.60159.02158.76-
Sep 9, 2024156.78158.00156.78157.72157.4640
Sep 6, 2024156.62157.14155.98157.14156.88-
Sep 5, 2024159.04159.90159.04159.26159.00-
Sep 4, 2024158.76159.82158.58159.82159.56-
Sep 3, 2024175.02175.68175.02175.68175.39-
Sep 2, 2024176.58176.58176.32176.56176.27-
Aug 30, 2024175.62176.62175.46176.62176.3322
Aug 29, 2024171.50174.32171.50174.32174.03-
Aug 28, 2024175.26175.26174.66175.04174.75112
Aug 27, 2024174.02176.74172.24174.84174.5568
Aug 26, 2024173.68174.20173.68174.20173.91-
Aug 23, 2024175.52175.54172.94172.94172.6610
Aug 22, 2024175.98177.52175.76177.52177.235
Aug 21, 2024170.96171.06170.80171.06170.78-
Aug 20, 2024173.70173.76172.16172.16171.88-
Aug 19, 2024170.64170.74170.52170.52170.24-
Aug 16, 2024173.50174.48172.00172.00171.72114
Aug 15, 2024169.56171.32169.56171.32171.0450
Aug 14, 2024171.54171.54171.12171.12170.84-
Aug 13, 2024172.08173.02171.82171.82171.54-
Aug 12, 2024 0.34 Dividend
Aug 12, 2024174.50175.16173.64173.64173.35-
Aug 9, 2024170.84171.70170.66171.70171.0798
Aug 8, 2024164.16166.54163.12166.54165.9212
Aug 7, 2024168.42172.74168.42172.74172.1061
Aug 6, 2024141.94141.94141.94141.94141.42-
Aug 5, 2024145.04146.18141.94141.94141.42468
Aug 2, 2024160.26161.74154.10154.10153.5360
Aug 1, 2024176.58177.04173.32174.92174.27100
Jul 31, 2024170.50176.40170.50176.40175.75-
Jul 30, 2024158.96159.76158.96159.76159.17-
Jul 29, 2024161.12162.98160.66162.02161.426
Jul 26, 2024156.92158.56156.92158.56157.9720
Jul 25, 2024161.08161.08156.46156.46155.88130
Jul 24, 2024173.30173.30161.84162.10161.5066
Jul 23, 2024173.62174.72173.52173.68173.04260
Jul 22, 2024174.02175.80173.86175.44174.7915
Jul 19, 2024171.20173.08170.30173.08172.4458
Jul 18, 2024171.68173.62170.00173.62172.98344
Jul 17, 2024185.64185.64182.00182.00181.33148
Jul 16, 2024194.78194.78190.04190.04189.347
Jul 15, 2024199.12199.78197.50198.22197.49100
Jul 12, 2024198.42198.42197.44197.44196.71-
Jul 11, 2024202.95202.95200.30200.75200.01165
Jul 10, 2024198.90202.15198.78202.15201.4025
Jul 9, 2024200.75200.75198.70199.06198.324
Jul 8, 2024195.86195.86194.42194.44193.7243
Jul 5, 2024194.90195.18194.46195.06194.34260
Jul 4, 2024196.00196.00193.42196.00195.2851
Jul 3, 2024191.24192.64189.56189.56188.8635
Jul 2, 2024190.64190.64188.68190.52189.825
Jul 1, 2024185.86191.18185.36191.18190.47-
Jun 28, 2024192.60195.16186.00186.00185.31100
Jun 27, 2024194.18194.40190.00190.00189.3057
Jun 26, 2024207.30209.30205.30205.70204.94154
Jun 25, 2024200.70205.65198.68205.65204.89165
Jun 24, 2024203.55205.50199.28199.28198.545
Jun 21, 2024207.80208.95204.60204.60203.84109
Jun 20, 2024207.00210.00205.45205.80205.04299
Jun 19, 2024204.95204.95199.92199.92199.1810
Jun 18, 2024197.02197.02195.00195.00194.28-
Jun 17, 2024200.00200.25195.90195.90195.1860
Jun 14, 2024204.50204.80201.10201.10200.3654
Jun 13, 2024201.90201.90199.96199.96199.22-
Jun 12, 2024202.40203.15198.42201.95201.20351
Jun 11, 2024199.84203.10192.92192.92192.2131
Jun 10, 2024184.98197.86181.82197.86197.13126
Jun 7, 2024185.30186.68182.90182.90182.22-
Jun 6, 2024191.52191.60187.40187.40186.71359
Jun 5, 2024186.10186.14185.94186.14185.45-
Jun 4, 2024189.12189.12182.22182.22181.55109
Jun 3, 2024199.94201.85199.00199.00198.26174
May 31, 2024205.80209.00193.88193.88193.16781
May 30, 2024202.05204.25202.05202.10201.3575
May 29, 2024 0.34 Dividend
May 29, 2024212.95212.95202.75202.75202.00102
May 28, 2024216.95218.60211.10211.10209.97634
May 27, 2024216.00216.50215.00216.20215.04251
May 24, 2024203.45215.70202.45213.15212.0196
May 23, 2024205.95210.25201.60210.25209.12118
May 22, 2024207.45207.45203.30203.30202.21192
May 21, 2024197.04205.15197.04205.15204.05943
May 20, 2024195.18195.26193.88193.88192.84-
May 17, 2024200.00203.55196.36198.00196.9487
May 16, 2024204.55209.80202.75203.50202.415
May 15, 2024200.10205.35199.62199.62198.55100
May 14, 2024196.88196.90194.54194.54193.50-
May 13, 2024200.95201.50198.04198.04196.98161
May 10, 2024200.50207.10199.44199.44198.3723
May 9, 2024192.16192.28178.86183.62182.648
May 8, 2024188.54190.36182.14190.36189.3430
May 7, 2024184.58186.70181.08186.70185.7055
May 6, 2024180.38185.54179.02184.06183.0779
May 3, 2024173.42174.68164.62174.68173.748
May 2, 2024171.16172.42171.16172.42171.508
Apr 30, 2024175.26175.26173.00173.00172.07-
Apr 29, 2024175.38176.96173.98176.96176.011
Apr 26, 2024176.30176.30170.58170.58169.67-
Apr 25, 2024173.10173.16172.68172.68171.75-
Apr 24, 2024176.34176.42172.50172.50171.58100
Apr 23, 2024171.20171.20171.04171.04170.12-
Apr 22, 2024169.96169.96169.06169.06168.15-
Apr 19, 2024172.02172.02168.78171.22170.30135
Apr 18, 2024173.76173.76173.40173.40172.47-
Apr 17, 2024174.22175.12174.22175.12174.18-
Apr 16, 2024173.02174.56173.02173.04172.11300
Apr 15, 2024181.98182.94180.40180.96179.99260
Apr 12, 2024179.82181.86178.84180.04179.0715
Apr 11, 2024177.22177.22177.04177.04176.09-
Apr 10, 2024172.56172.72169.34169.34168.43-
Apr 9, 2024176.24176.24172.56172.98172.05152
Apr 8, 2024178.64179.12178.64178.80177.84-
Apr 5, 2024168.88169.02167.48167.48166.58-
Apr 4, 2024176.36176.84176.28176.84175.89-
Apr 3, 2024173.30173.46172.84173.28172.3530
Apr 2, 2024173.50173.56170.22172.20171.28203
Mar 28, 2024171.30171.30169.76169.76168.85-
Mar 27, 2024171.34171.34170.72170.72169.8031
Mar 26, 2024172.92174.72172.40172.72171.7961
Mar 25, 2024164.36168.84163.74168.84167.934
Mar 22, 2024160.58162.78159.56162.48161.6150
Mar 21, 2024161.92162.14160.42160.42159.56-
Mar 20, 2024158.36161.02158.36161.02160.16-
Mar 19, 2024154.54156.38154.54156.38155.54-
Mar 18, 2024152.86155.40152.86155.40154.57-
Mar 15, 2024150.54152.38150.54152.38151.56-
Mar 14, 2024153.80153.94150.00150.04149.24150
Mar 13, 2024153.92153.92152.42152.42151.60-
Mar 12, 2024153.86153.86150.96150.96150.15-
Mar 11, 2024155.02155.02153.30153.66152.84153
Mar 8, 2024163.28163.60162.58162.58161.71100
Mar 7, 2024 0.34 Dividend
Mar 7, 2024163.16165.66163.12163.40162.5210
Mar 6, 2024162.58162.74161.64161.64160.42-
Mar 5, 2024160.74170.04159.78170.04168.76125
Mar 4, 2024158.10158.26158.10158.26157.07-
Mar 1, 2024155.74157.08153.80153.80152.648
Feb 29, 2024157.50159.70151.22153.20152.0590
Feb 28, 2024156.46156.46156.46156.46155.28225
Feb 27, 2024120.90124.12120.78124.12123.19-
Feb 26, 2024124.08124.08122.82123.16122.2328
Feb 23, 2024122.52122.52122.42122.46121.54-
Feb 22, 2024122.60122.70122.58122.70121.78-
Feb 21, 2024121.08121.38120.78121.38120.47-

Related Tickers

Y5C.F GE Vernova Inc.
312.00
-8.24%
 
ADHI Arsenal Digital Holdings, Inc.
0.0501
0.00%
 
DEL.AX Delorean Corporation Limited
0.1350
0.00%
 
BZB.F Contact Energy Limited
4.8400
0.00%
 
ETG.F EnviTec Biogas AG
30.20
+3.07%
 
GY2.F SolarBank Corporation
4.5800
+5.29%
 
0MC5.IL Public Power Corporation S.A.
2.2700
0.00%
 
ORSTEc.XC
 
DORL.TA Doral Group Renewable Energy Resources Ltd
1,529.00
-0.71%
 
D2G.F Ørsted A/S
40.34
-0.74%