Stuttgart - Delayed Quote EUR

Consolidated Edison Inc (EDC.SG)

90.28

+0.56

+(0.62%)

As of 8:03:18 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	90.28	90.28	90.28	90.28	90.28	-
Jan 29, 2025	89.28	89.28	88.62	88.62	88.62	-
Jan 28, 2025	90.40	90.72	89.52	89.52	89.52	-
Jan 27, 2025	85.72	86.14	85.72	86.14	86.14	-
Jan 24, 2025	86.52	86.52	85.84	85.84	85.84	-
Jan 23, 2025	86.94	87.12	86.94	86.98	86.98	-
Jan 22, 2025	89.32	89.36	87.48	87.48	87.48	-
Jan 21, 2025	90.06	90.38	89.78	89.78	89.78	-
Jan 20, 2025	90.62	90.62	89.12	89.20	89.20	-
Jan 17, 2025	89.54	91.24	89.52	91.24	91.24	100
Jan 16, 2025	87.62	88.76	87.62	88.76	88.76	-
Jan 15, 2025	86.66	87.44	86.66	87.44	87.44	-
Jan 14, 2025	86.20	86.72	85.40	86.72	86.72	-
Jan 13, 2025	85.88	86.22	85.88	86.22	86.22	-
Jan 10, 2025	86.58	86.58	85.86	85.86	85.86	-
Jan 9, 2025	86.06	86.06	86.06	86.06	86.06	-
Jan 8, 2025	85.00	85.00	85.00	85.00	85.00	-
Jan 7, 2025	84.72	84.72	84.54	84.54	84.54	-
Jan 6, 2025	86.70	86.70	86.70	86.70	86.70	-
Jan 3, 2025	86.46	86.62	86.46	86.62	86.62	-
Jan 2, 2025	86.08	86.46	86.08	86.46	86.46	-
Dec 30, 2024	85.58	85.58	85.58	85.58	85.58	-
Dec 27, 2024	85.78	85.78	85.78	85.78	85.78	-
Dec 23, 2024	86.40	86.40	85.40	85.40	85.40	50
Dec 20, 2024	85.60	85.60	85.60	85.60	85.60	-
Dec 19, 2024	85.50	85.50	85.50	85.50	85.50	-
Dec 18, 2024	86.38	86.54	86.38	86.54	86.54	32
Dec 17, 2024	86.54	86.54	86.12	86.12	86.12	-
Dec 16, 2024	88.00	88.00	86.78	86.78	86.78	-
Dec 13, 2024	88.34	88.34	88.02	88.04	88.04	-
Dec 12, 2024	87.90	88.94	87.90	88.46	88.46	-
Dec 11, 2024	89.74	89.74	88.22	88.40	88.40	-
Dec 10, 2024	89.52	89.94	89.52	89.94	89.94	-
Dec 9, 2024	89.64	89.64	89.48	89.48	89.48	-
Dec 6, 2024	91.00	91.00	91.00	91.00	91.00	-
Dec 5, 2024	91.66	91.68	91.28	91.28	91.28	-
Dec 4, 2024	92.54	92.54	91.20	91.20	91.20	-
Dec 3, 2024	93.60	93.60	93.30	93.30	93.30	-
Dec 2, 2024	95.30	95.66	94.16	94.16	94.16	-
Nov 29, 2024	96.02	96.02	96.02	96.02	96.02	-
Nov 28, 2024	96.16	96.26	96.16	96.26	96.26	-
Nov 27, 2024	96.84	96.84	95.96	95.96	95.96	-
Nov 26, 2024	94.76	96.78	94.76	96.78	96.78	80
Nov 25, 2024	94.66	94.66	93.60	93.60	93.60	5
Nov 22, 2024	94.08	94.86	94.08	94.16	94.16	100
Nov 21, 2024	92.58	93.76	92.58	93.76	93.76	-
Nov 20, 2024	91.58	92.62	91.58	92.62	92.62	-
Nov 19, 2024	90.86	90.86	90.86	90.86	90.86	-
Nov 18, 2024	91.34	91.34	91.34	91.34	91.34	-
Nov 15, 2024	89.66	91.38	89.66	91.38	91.38	-
Nov 14, 2024	90.10	90.66	90.10	90.66	90.66	-
Nov 13, 2024	0.83 Dividend
Nov 13, 2024	88.12	90.18	88.12	90.18	90.18	-
Nov 12, 2024	92.28	92.50	91.42	91.42	90.59	50
Nov 11, 2024	91.44	92.36	91.44	92.22	91.38	-
Nov 8, 2024	90.34	91.44	90.34	91.44	90.61	-
Nov 7, 2024	92.02	92.02	90.64	90.64	89.82	-
Nov 6, 2024	94.46	94.46	91.42	92.18	91.34	-
Nov 5, 2024	91.02	91.02	90.36	90.96	90.13	-
Nov 4, 2024	91.46	91.46	90.60	90.70	89.88	-
Nov 1, 2024	93.38	93.38	92.16	92.16	91.32	34
Oct 31, 2024	94.12	94.22	93.60	93.60	92.75	-
Oct 30, 2024	94.86	94.86	94.26	94.26	93.40	-
Oct 29, 2024	96.74	96.74	93.58	93.58	92.73	50
Oct 28, 2024	97.06	97.06	96.86	96.92	96.04	-
Oct 25, 2024	98.58	98.58	96.80	96.80	95.92	-
Oct 24, 2024	99.14	99.14	98.62	98.62	97.72	-
Oct 23, 2024	97.30	99.20	97.30	99.20	98.30	72
Oct 22, 2024	97.80	97.80	96.86	97.80	96.91	333
Oct 21, 2024	98.02	98.32	98.02	98.32	97.43	-
Oct 18, 2024	97.18	97.36	97.18	97.36	96.48	-
Oct 17, 2024	97.46	97.72	97.02	97.42	96.54	-
Oct 16, 2024	96.64	97.56	96.56	97.56	96.67	-
Oct 15, 2024	94.46	97.26	94.46	97.26	96.38	-
Oct 14, 2024	93.36	93.76	93.36	93.76	92.91	500
Oct 11, 2024	92.64	93.30	92.48	93.30	92.45	-
Oct 10, 2024	93.26	93.26	93.02	93.02	92.18	-
Oct 9, 2024	92.72	93.62	92.72	93.48	92.63	-
Oct 8, 2024	91.86	92.98	91.86	92.98	92.14	-
Oct 7, 2024	93.74	93.74	92.00	92.00	91.16	-
Oct 4, 2024	94.16	94.16	93.86	93.86	93.01	-
Oct 3, 2024	93.92	93.92	93.80	93.80	92.95	-
Oct 2, 2024	94.52	94.82	94.10	94.10	93.25	-
Oct 1, 2024	93.16	95.02	93.16	94.90	94.04	-
Sep 30, 2024	92.90	93.22	92.90	93.08	92.23	5
Sep 27, 2024	92.24	93.42	92.24	93.42	92.57	-
Sep 26, 2024	92.64	92.64	91.84	91.84	91.01	-
Sep 25, 2024	91.34	92.54	91.34	92.54	91.70	-
Sep 24, 2024	93.32	93.32	92.02	92.12	91.28	-
Sep 23, 2024	92.48	93.50	92.48	93.50	92.65	-
Sep 20, 2024	91.18	92.18	91.18	92.18	91.34	-
Sep 19, 2024	93.18	93.18	91.16	91.34	90.51	-
Sep 18, 2024	93.88	93.88	92.50	92.92	92.08	14
Sep 17, 2024	93.96	93.98	93.54	93.54	92.69	-
Sep 16, 2024	93.98	94.90	93.86	94.42	93.56	-
Sep 13, 2024	93.08	94.14	93.08	94.12	93.27	-
Sep 12, 2024	94.20	94.20	93.40	93.40	92.55	-
Sep 11, 2024	94.38	94.38	93.66	93.66	92.81	-
Sep 10, 2024	94.48	95.08	94.48	95.08	94.22	260
Sep 9, 2024	93.26	94.58	93.26	94.58	93.72	-
Sep 6, 2024	93.18	93.40	93.08	93.24	92.39	-
Sep 5, 2024	93.94	93.96	93.20	93.20	92.35	-
Sep 4, 2024	92.86	93.82	92.86	93.82	92.97	-
Sep 3, 2024	91.50	93.12	91.50	93.12	92.27	-
Sep 2, 2024	91.66	91.66	91.40	91.48	90.65	-
Aug 30, 2024	90.90	90.90	90.90	90.90	90.07	-
Aug 29, 2024	90.16	90.78	90.16	90.78	89.96	-
Aug 28, 2024	89.16	90.24	89.12	90.14	89.32	-
Aug 27, 2024	90.10	90.10	88.90	88.90	88.09	-
Aug 26, 2024	89.74	90.68	89.74	90.30	89.48	-
Aug 23, 2024	89.76	89.80	89.76	89.80	88.98	-
Aug 22, 2024	89.88	90.08	89.88	90.08	89.26	-
Aug 21, 2024	89.96	90.16	89.92	89.92	89.10	-
Aug 20, 2024	90.42	90.42	90.42	90.42	89.60	-
Aug 19, 2024	90.32	90.50	90.32	90.50	89.68	-
Aug 16, 2024	90.32	90.32	90.32	90.32	89.50	-
Aug 15, 2024	91.60	91.60	90.06	90.36	89.54	-
Aug 14, 2024	0.83 Dividend
Aug 14, 2024	91.52	91.86	91.04	91.86	91.03	-
Aug 13, 2024	93.12	93.12	92.46	92.46	90.80	-
Aug 12, 2024	92.04	92.88	92.04	92.88	91.21	-
Aug 9, 2024	91.82	92.00	91.82	91.96	90.31	-
Aug 8, 2024	92.22	92.22	92.22	92.22	90.56	-
Aug 7, 2024	92.84	92.98	92.78	92.78	91.11	-
Aug 6, 2024	93.24	93.26	92.78	93.22	91.54	50
Aug 5, 2024	91.82	91.82	91.00	91.00	89.36	-
Aug 2, 2024	92.00	93.36	89.72	93.36	91.68	-
Aug 1, 2024	90.06	91.04	90.06	91.04	89.40	3
Jul 31, 2024	90.82	91.22	88.98	90.00	88.38	-
Jul 30, 2024	89.32	90.64	89.22	90.64	89.01	60
Jul 29, 2024	89.02	89.34	89.02	89.02	87.42	-
Jul 26, 2024	88.38	88.72	88.14	88.42	86.83	-
Jul 25, 2024	88.38	88.72	88.10	88.28	86.69	-
Jul 24, 2024	85.54	86.70	85.54	86.70	85.14	-
Jul 23, 2024	86.60	86.60	86.32	86.32	84.77	-
Jul 22, 2024	86.14	86.38	85.56	86.38	84.83	-
Jul 19, 2024	86.26	86.26	86.26	86.26	84.71	-
Jul 18, 2024	85.64	85.64	85.40	85.42	83.88	-
Jul 17, 2024	83.72	85.60	82.52	85.38	83.85	-
Jul 16, 2024	82.74	83.72	82.74	83.58	82.08	-
Jul 15, 2024	84.60	84.60	82.66	82.66	81.17	-
Jul 12, 2024	84.08	84.62	83.98	84.62	83.10	-
Jul 11, 2024	82.72	84.08	82.68	84.08	82.57	-
Jul 10, 2024	81.86	82.50	81.86	82.50	81.02	-
Jul 9, 2024	81.56	81.56	81.56	81.56	80.09	-
Jul 8, 2024	82.02	82.02	81.54	81.54	80.07	-
Jul 5, 2024	81.88	81.98	81.88	81.98	80.51	-
Jul 4, 2024	82.04	82.04	82.04	82.04	80.57	-
Jul 3, 2024	82.58	82.58	82.54	82.54	81.06	-
Jul 2, 2024	82.52	82.88	82.52	82.88	81.39	30
Jul 1, 2024	83.04	83.04	82.62	82.62	81.13	-
Jun 28, 2024	83.62	83.66	83.36	83.36	81.86	-
Jun 27, 2024	83.56	83.56	83.48	83.48	81.98	-
Jun 26, 2024	83.32	83.44	82.32	82.32	80.84	-
Jun 25, 2024	84.88	84.88	84.86	84.86	83.33	-
Jun 24, 2024	84.18	84.30	84.18	84.30	82.78	-
Jun 21, 2024	84.28	84.78	84.28	84.54	83.02	-
Jun 20, 2024	83.92	84.72	83.92	84.72	83.20	-
Jun 19, 2024	83.90	83.90	83.74	83.74	82.23	-
Jun 18, 2024	84.42	84.42	83.96	83.96	82.45	50
Jun 17, 2024	84.72	84.72	84.34	84.34	82.82	-
Jun 14, 2024	84.20	84.74	84.20	84.74	83.22	50
Jun 13, 2024	84.04	84.78	83.86	84.78	83.26	-
Jun 12, 2024	85.28	85.28	85.22	85.22	83.69	-
Jun 11, 2024	85.46	85.46	85.18	85.18	83.65	-
Jun 10, 2024	84.94	85.50	84.94	85.50	83.96	-
Jun 7, 2024	84.24	84.24	84.06	84.18	82.67	-
Jun 6, 2024	84.84	84.84	84.24	84.38	82.86	-
Jun 5, 2024	86.18	86.18	86.02	86.12	84.57	-
Jun 4, 2024	85.64	85.64	85.50	85.60	84.06	-
Jun 3, 2024	87.14	87.14	86.98	87.02	85.46	55
May 31, 2024	85.20	87.12	84.90	87.12	85.55	-
May 30, 2024	84.40	84.40	84.40	84.40	82.88	-
May 29, 2024	85.38	85.48	85.14	85.14	83.61	-
May 28, 2024	86.66	86.66	86.02	86.02	84.47	-
May 27, 2024	86.82	86.88	86.70	86.88	85.32	-
May 24, 2024	86.68	86.68	86.46	86.66	85.10	-
May 23, 2024	88.66	88.66	86.98	86.98	85.42	-
May 22, 2024	88.52	89.52	88.52	89.52	87.91	-
May 21, 2024	88.52	89.30	88.28	88.50	86.91	-
May 20, 2024	89.06	89.06	89.06	89.06	87.46	-
May 17, 2024	89.00	89.18	89.00	89.18	87.58	-
May 16, 2024	88.86	89.02	88.86	89.00	87.40	-
May 15, 2024	89.10	89.14	88.90	88.98	87.38	-
May 14, 2024	0.83 Dividend
May 14, 2024	89.54	89.54	88.98	88.98	87.38	-
May 13, 2024	90.54	90.68	90.34	90.54	88.10	-
May 10, 2024	91.14	91.14	91.14	91.14	88.68	-
May 9, 2024	90.48	90.48	90.48	90.48	88.04	-
May 8, 2024	90.56	90.96	90.52	90.52	88.08	-
May 7, 2024	89.08	89.08	89.08	89.08	86.68	-
May 6, 2024	88.68	88.68	88.68	88.68	86.29	-
May 3, 2024	87.80	89.00	87.54	88.66	86.27	29
May 2, 2024	88.24	88.80	88.24	88.80	86.40	-
Apr 30, 2024	87.52	88.32	86.78	88.30	85.92	-
Apr 29, 2024	86.66	87.58	86.64	87.38	85.02	-
Apr 26, 2024	88.12	88.12	87.54	87.54	85.18	15
Apr 25, 2024	86.84	86.84	86.18	86.76	84.42	-
Apr 24, 2024	86.68	87.24	86.64	87.24	84.89	-
Apr 23, 2024	86.90	86.94	86.64	86.64	84.30	-
Apr 22, 2024	86.08	86.08	86.08	86.08	83.76	-
Apr 19, 2024	84.68	86.26	84.68	86.14	83.82	-
Apr 18, 2024	84.56	85.46	84.44	85.44	83.14	-
Apr 17, 2024	82.18	83.50	82.18	83.50	81.25	-
Apr 16, 2024	83.82	83.82	82.40	82.40	80.18	-
Apr 15, 2024	83.16	84.08	83.12	83.68	81.42	-
Apr 12, 2024	82.48	82.48	82.48	82.48	80.25	-
Apr 11, 2024	82.52	82.76	82.44	82.76	80.53	-
Apr 10, 2024	83.78	83.78	82.52	82.52	80.29	-
Apr 9, 2024	83.20	83.20	83.08	83.08	80.84	-
Apr 8, 2024	82.46	82.56	82.46	82.56	80.33	-
Apr 5, 2024	83.16	84.30	83.16	84.30	82.03	100
Apr 4, 2024	82.78	82.78	82.78	82.78	80.55	-
Apr 3, 2024	83.72	83.72	83.38	83.38	81.13	-
Apr 2, 2024	83.92	84.38	83.92	84.38	82.10	95
Mar 28, 2024	82.90	83.40	82.90	83.40	81.15	-
Mar 27, 2024	80.80	80.80	80.80	80.80	78.62	150
Mar 26, 2024	81.40	81.40	81.40	81.40	79.20	-
Mar 25, 2024	81.60	81.70	81.50	81.50	79.30	-
Mar 22, 2024	81.60	82.00	81.60	81.80	79.59	-
Mar 21, 2024	81.40	82.10	81.40	82.10	79.89	-
Mar 20, 2024	82.30	82.90	82.30	82.90	80.66	-
Mar 19, 2024	81.70	82.30	81.70	82.30	80.08	-
Mar 18, 2024	81.60	81.70	81.60	81.60	79.40	-
Mar 15, 2024	81.20	81.30	81.20	81.30	79.11	-
Mar 14, 2024	81.80	81.80	81.80	81.80	79.59	-
Mar 13, 2024	82.10	82.20	81.70	81.70	79.50	-
Mar 12, 2024	82.90	82.90	82.40	82.40	80.18	3
Mar 11, 2024	82.10	82.30	80.70	82.30	80.08	-
Mar 8, 2024	82.00	82.30	81.50	82.30	80.08	-
Mar 7, 2024	82.10	82.60	82.00	82.10	79.89	-
Mar 6, 2024	81.70	82.60	81.70	82.10	79.89	-
Mar 5, 2024	81.70	83.20	81.70	82.30	80.08	30
Mar 4, 2024	79.90	82.10	79.90	82.10	79.89	-
Mar 1, 2024	80.60	80.60	79.80	79.80	77.65	-
Feb 29, 2024	79.90	79.90	79.90	79.90	77.74	-
Feb 28, 2024	80.00	80.30	79.90	80.30	78.13	-
Feb 27, 2024	79.20	79.20	79.20	79.20	77.06	-
Feb 26, 2024	80.90	80.90	80.50	80.50	78.33	-
Feb 23, 2024	81.10	81.80	81.10	81.80	79.59	-
Feb 22, 2024	81.80	82.00	80.50	80.60	78.43	-
Feb 21, 2024	80.80	80.80	80.60	80.70	78.52	-
Feb 20, 2024	80.30	81.30	80.10	81.00	78.81	25
Feb 19, 2024	80.80	80.80	80.40	80.50	78.33	-
Feb 16, 2024	81.70	81.70	80.90	80.90	78.72	-
Feb 15, 2024	80.90	80.90	80.90	80.90	78.72	-
Feb 14, 2024	80.70	80.70	80.70	80.70	78.52	-
Feb 13, 2024	0.83 Dividend
Feb 13, 2024	82.00	82.00	82.00	82.00	79.79	-
Feb 12, 2024	82.20	82.20	82.20	82.20	79.17	-
Feb 9, 2024	82.10	82.10	82.10	82.10	79.08	-
Feb 8, 2024	82.80	82.80	81.80	81.90	78.89	-
Feb 7, 2024	83.20	83.20	82.80	82.80	79.75	-
Feb 6, 2024	83.10	83.30	83.10	83.30	80.23	-
Feb 5, 2024	84.20	84.30	83.70	83.70	80.62	-
Feb 2, 2024	85.10	85.40	83.60	83.60	80.52	-
Feb 1, 2024	84.00	84.10	83.90	83.90	80.81	-
Jan 31, 2024	83.60	83.70	83.40	83.70	80.62	-

AEP.HA American Electric Power Co Inc

94.50

+0.53%

DUKE.VI Duke Energy Corporation

107.54

+0.71%

NNGF.F National Grid plc

11.80

+1.72%

NGGTF National Grid plc

11.97

0.00%

NEE-PT NextEra Energy, Inc.

45.76

+0.57%

EXC Exelon Corporation

40.02

+1.14%

SO The Southern Company

84.93

+2.54%

D Dominion Energy, Inc.

55.81

+1.29%

NEE NextEra Energy, Inc.

71.30

+0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Consolidated Edison Inc (EDC.SG)

Related Tickers