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

NextEra Energy Inc (FP3.BE)

Compare
66.68
-1.35
(-1.98%)
At close: 8:08:20 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20250.000.000.0066.6866.68-
Mar 4, 202568.0368.0368.0368.0368.03-
Mar 3, 202567.0667.0667.0667.0667.06-
Feb 28, 2025 0.52 Dividend
Feb 28, 202566.4066.4066.4066.4066.40-
Feb 27, 202567.8367.8367.8367.8367.26-
Feb 26, 202567.8867.8867.8867.8867.314
Feb 25, 202567.4267.9367.4267.9367.364
Feb 24, 202568.6169.0666.9567.3766.81154
Feb 21, 202566.8266.8266.8266.8266.26-
Feb 20, 202566.0066.0066.0066.0065.45-
Feb 19, 202565.3865.3865.3865.3864.83-
Feb 18, 202564.4364.4364.4364.4363.89-
Feb 17, 202564.0064.0064.0064.0063.47-
Feb 14, 202565.4665.4665.4665.4664.91-
Feb 13, 202566.3566.3566.3566.3565.80-
Feb 12, 202567.6667.6667.6667.6667.094
Feb 11, 202567.3667.5667.3667.5667.0040
Feb 10, 202566.0666.4866.0666.4865.92424
Feb 7, 202566.7166.7166.7166.7166.154
Feb 6, 202566.8466.8466.8466.8466.284
Feb 5, 202567.1167.1167.1167.1166.554
Feb 4, 202568.7368.7368.3668.3667.79130
Feb 3, 202567.9969.1967.9969.1968.618
Jan 31, 202568.5269.2168.5269.2168.63207
Jan 30, 202568.0468.0468.0468.0467.47-
Jan 29, 202567.4667.4667.4667.4666.90-
Jan 28, 202570.9070.9070.9070.9070.31-
Jan 27, 202569.9069.9068.8068.8068.23603
Jan 24, 202565.5065.5065.5065.5064.95-
Jan 23, 202565.7266.1965.7266.1965.6441
Jan 22, 202568.0068.0068.0068.0067.43-
Jan 21, 202566.8068.2766.8068.2767.7029
Jan 20, 202568.2768.2767.5567.5566.994
Jan 17, 202569.2569.8069.2569.8069.2210
Jan 16, 202567.2667.3267.2667.3266.762
Jan 15, 202565.9165.9165.9165.9165.36-
Jan 14, 202565.1665.1665.1665.1664.62-
Jan 13, 202566.2066.2064.7564.7664.2237
Jan 10, 202568.4668.4668.4668.4667.89-
Jan 9, 202568.3568.7568.3568.7568.1840
Jan 8, 202568.0068.0068.0068.0067.43-
Jan 7, 202568.3168.3168.3168.3167.74-
Jan 6, 202569.9569.9569.7969.7969.2126
Jan 3, 202569.5369.5369.5369.5368.95-
Jan 2, 202569.0069.0069.0069.0068.42-
Dec 30, 202468.8268.8268.8268.8268.25-
Dec 27, 202469.3069.3069.3069.3068.72-
Dec 23, 202468.9068.9068.9068.9068.32-
Dec 20, 202467.0367.0366.5566.5565.9923
Dec 19, 202467.5667.5667.5667.5667.00-
Dec 18, 202468.6769.0568.6769.0568.4720
Dec 17, 202469.0369.0369.0369.0368.45-
Dec 16, 202469.9969.9969.9969.9969.41-
Dec 13, 202469.9170.0069.9170.0069.421
Dec 12, 202470.0670.0670.0670.0669.47-
Dec 11, 202470.2670.2670.2670.2669.67-
Dec 10, 202470.5670.5670.2270.2269.63119
Dec 9, 202471.0471.0471.0471.0470.45-
Dec 6, 202471.8672.4271.8672.4271.8218
Dec 5, 202471.6671.6671.6671.6671.06-
Dec 4, 202472.5172.5172.5172.5171.90-
Dec 3, 202473.1373.1373.1373.1372.52-
Dec 2, 202474.6374.6374.6374.6374.01-
Nov 29, 202474.7374.9174.7374.9174.2810
Nov 28, 202474.3274.3274.3274.3273.70-
Nov 27, 202473.7473.7473.7473.7473.12-
Nov 26, 202472.9972.9972.9972.9972.38-
Nov 25, 202472.8472.8472.8472.8472.23-
Nov 22, 2024 0.48 Dividend
Nov 22, 202472.7374.0972.7374.0973.4730
Nov 21, 202472.7372.7372.7372.7371.61-
Nov 20, 202472.7572.7572.7572.7571.63-
Nov 19, 202472.0072.0072.0072.0070.89-
Nov 18, 202472.3572.3572.3572.3571.24-
Nov 15, 202470.9570.9570.9570.9569.86-
Nov 14, 202470.4070.4070.4070.4069.322
Nov 13, 202469.6470.8769.4970.8769.7834
Nov 12, 202471.4571.4571.4571.4570.35-
Nov 11, 202472.0072.0072.0072.0070.89200
Nov 8, 202469.0869.0869.0869.0868.02-
Nov 7, 202469.3269.3269.3269.3268.25-
Nov 6, 202471.0071.0067.0069.1968.1321
Nov 5, 202471.8871.8871.8871.8870.77-
Nov 4, 202471.0071.0071.0071.0069.915
Nov 1, 202472.6673.4772.3372.3371.2255
Oct 31, 202472.5572.5572.5572.5571.43-
Oct 30, 202473.4373.4373.4373.4372.30-
Oct 29, 202474.2074.2074.2074.2073.06-
Oct 28, 202475.4675.4675.4675.4674.30-
Oct 25, 202476.1876.8076.1876.8075.628
Oct 24, 202478.2878.2878.2878.2877.08-
Oct 23, 202477.1878.7277.1878.7277.51100
Oct 22, 202477.3677.6777.2977.2976.1085
Oct 21, 202477.6478.1477.6478.0676.8675
Oct 18, 202477.0677.0677.0677.0675.88-
Oct 17, 202477.5177.5177.5177.5176.32-
Oct 16, 202475.8575.8575.8575.8574.68-
Oct 15, 202476.0076.0076.0076.0074.83-
Oct 14, 202474.7274.7274.7274.7273.57300
Oct 11, 202473.6773.9873.6573.9872.8420
Oct 10, 202473.3473.3473.3473.3472.21-
Oct 9, 202472.9372.9372.9372.9371.81-
Oct 8, 202473.0073.0073.0073.0071.88-
Oct 7, 202476.5376.5376.5376.5375.35-
Oct 4, 202476.9576.9576.9576.9575.77-
Oct 3, 202477.1977.1977.1977.1976.00-
Oct 2, 202476.7176.7176.7176.7175.53-
Oct 1, 202475.6675.8475.6675.8474.6720
Sep 30, 202475.6775.6775.6775.6774.51-
Sep 27, 202474.6574.6574.6574.6573.50-
Sep 26, 202475.8675.8675.8675.8674.69-
Sep 25, 202474.9974.9974.9974.9973.84-
Sep 24, 202476.0776.0776.0776.0774.90-
Sep 23, 202474.3575.2474.3575.2474.0880
Sep 20, 202473.4973.4973.4973.4972.36-
Sep 19, 202475.8275.8273.7073.7072.577
Sep 18, 202476.2676.2676.2676.2675.09-
Sep 17, 202475.8575.8575.8575.8574.68-
Sep 16, 202476.1676.1676.1676.1674.99-
Sep 13, 202475.0975.0975.0975.0973.94-
Sep 12, 202475.6775.6775.6675.6674.5040
Sep 11, 202474.1075.1174.1075.1173.965
Sep 10, 202473.3073.3073.3073.3072.17-
Sep 9, 202472.0972.0972.0972.0970.98-
Sep 6, 202472.0372.0372.0372.0370.92-
Sep 5, 202472.9873.0472.9873.0471.9225
Sep 4, 202471.9571.9571.9571.9570.84-
Sep 3, 202472.7772.7772.7772.7771.65-
Sep 2, 202472.6272.6272.6272.6271.50-
Aug 30, 2024 0.48 Dividend
Aug 30, 202472.2472.2472.2472.2471.13-
Aug 29, 202471.2371.2371.2371.2369.63-
Aug 28, 202471.1271.1271.1271.1269.52-
Aug 27, 202472.0272.0271.3471.3469.7472
Aug 26, 202471.1871.2271.1871.2269.6215
Aug 23, 202470.8771.4770.8771.3069.707
Aug 22, 202471.3071.3071.3071.3069.70-
Aug 21, 202470.9470.9470.9470.9469.34-
Aug 20, 202471.4671.4671.4671.4669.85-
Aug 19, 202471.2571.2571.2571.2569.6550
Aug 16, 202470.4170.4170.4170.4168.83-
Aug 15, 202470.8070.8070.8070.8069.21-
Aug 14, 202470.8470.8470.8470.8469.25-
Aug 13, 202470.8471.1370.8471.1369.5370
Aug 12, 202470.7670.7670.7670.7669.17-
Aug 9, 202470.8370.8370.0670.0668.4810
Aug 8, 202470.0370.0370.0370.0368.45-
Aug 7, 202470.6970.7870.6970.7869.1916
Aug 6, 202470.9070.9070.0170.0168.4420
Aug 5, 202470.9770.9770.9770.9769.37-
Aug 2, 202471.5471.5471.5471.5469.93-
Aug 1, 202470.3170.3170.3170.3168.73-
Jul 31, 202468.7270.0068.7270.0068.4362
Jul 30, 202468.5668.5668.5668.5667.02-
Jul 29, 202468.3668.3668.3668.3666.82-
Jul 26, 202467.6567.6567.6567.6566.13-
Jul 25, 202469.6069.6069.3169.3267.76116
Jul 24, 202466.2366.2366.2366.2364.74-
Jul 23, 202466.7166.7166.7166.7165.21-
Jul 22, 202466.1167.9066.1167.9066.371,320
Jul 19, 202465.6965.6965.6965.6964.21-
Jul 18, 202464.7565.9364.7565.9364.45156
Jul 17, 202465.7565.7565.7565.7564.27-
Jul 16, 202465.0865.0865.0865.0863.62-
Jul 15, 202469.0969.0969.0969.0967.54-
Jul 12, 202468.6868.6868.6868.6867.14-
Jul 11, 202466.5066.5066.5066.5065.00-
Jul 10, 202466.4866.6066.4866.6065.1025
Jul 9, 202466.4766.4766.4766.4764.97-
Jul 8, 202466.5066.5066.5066.5065.00-
Jul 5, 202465.9565.9565.9565.9564.47-
Jul 4, 202466.5766.5766.0666.0664.5788
Jul 3, 202465.4465.4465.4465.4463.97-
Jul 2, 202464.9064.9064.9064.9063.44-
Jul 1, 202465.7665.8665.7665.8664.3865
Jun 28, 202468.7568.7568.7568.7567.20-
Jun 27, 202468.2768.2768.2768.2766.73-
Jun 26, 202468.0668.0668.0668.0666.53-
Jun 25, 202468.6468.6468.6468.6467.10-
Jun 24, 202467.9767.9767.9767.9766.44-
Jun 21, 202467.5167.5167.5167.5165.991
Jun 20, 202464.9066.3264.9066.3264.8345
Jun 19, 202464.3064.3064.3064.3062.85-
Jun 18, 202463.7065.3263.7065.3263.85100
Jun 17, 202468.2868.2868.2868.2866.74-
Jun 14, 202467.9467.9467.9467.9466.41-
Jun 13, 202466.6766.6766.6766.6765.17-
Jun 12, 202467.6467.6466.0166.0164.53100
Jun 11, 202471.2771.2771.2771.2769.67-
Jun 10, 202469.9069.9069.9069.9068.33-
Jun 7, 202470.3070.3070.3070.3068.72-
Jun 6, 202470.6070.6470.6070.6469.058
Jun 5, 202470.8870.8870.8870.8869.29-
Jun 4, 202471.0571.0571.0571.0569.4512
Jun 3, 2024 0.48 Dividend
Jun 3, 202473.3173.3173.3173.3171.66-
May 31, 202472.0772.1472.0772.1470.01100
May 30, 202470.4270.4270.4270.4268.34-
May 29, 202471.1071.1071.1071.1069.00-
May 28, 202470.0770.0770.0770.0768.00-
May 27, 202470.8870.8870.2870.2868.2135
May 24, 202469.5269.5269.5269.5267.47-
May 23, 202470.3670.3670.3670.3668.29-
May 22, 202470.7170.7170.7170.7168.63-
May 21, 202469.6270.3869.6270.3868.3175
May 20, 202470.2570.2570.2470.2468.1780
May 17, 202470.1970.1970.1970.1968.12-
May 16, 202470.6370.6370.6370.6368.55-
May 15, 202469.6769.6769.6769.6767.62-
May 14, 202468.9868.9868.9868.9866.95-
May 13, 202468.3668.3668.3668.3666.35-
May 10, 202469.0069.0069.0069.0066.97-
May 9, 202467.5767.5767.5767.5765.58-
May 8, 202466.8466.8466.8466.8464.87-
May 7, 202465.8266.1865.8266.1864.23117
May 6, 202465.0765.0765.0765.0763.15-
May 3, 202464.2064.7064.2064.7062.79206
May 2, 202463.8463.8463.8463.8461.96-
Apr 30, 202463.0363.0363.0363.0361.17-
Apr 29, 202461.6063.2161.6063.2161.35100
Apr 26, 202462.2162.2162.2162.2160.38-
Apr 25, 202461.9961.9961.9961.9960.16-
Apr 24, 202461.8061.8061.8061.8059.98-
Apr 23, 202461.2861.2861.2861.2859.47-
Apr 22, 202460.7960.7960.7960.7959.002
Apr 19, 202459.7759.7759.7759.7758.01-
Apr 18, 202459.6460.0859.6460.0858.3120
Apr 17, 202457.9857.9857.9857.9856.27-
Apr 16, 202458.8458.8458.5058.5056.7850
Apr 15, 202459.0059.0059.0059.0057.26-
Apr 12, 202459.8159.8159.8159.8158.05-
Apr 11, 202459.4659.4659.4659.4657.71-
Apr 10, 202460.1360.1360.1360.1358.36-
Apr 9, 202459.5859.9959.5859.9958.2250
Apr 8, 202459.0559.0559.0559.0557.31-
Apr 5, 202458.9158.9158.9158.9157.17-
Apr 4, 202457.6057.6057.6057.6055.90-
Apr 3, 202458.1758.1758.1758.1756.46-
Apr 2, 202459.0059.0059.0059.0057.265
Mar 28, 202458.5258.5258.5258.5256.80-
Mar 27, 202456.9056.9056.9056.9055.22-
Mar 26, 202457.5257.5257.5257.5255.82-
Mar 25, 202456.9156.9156.9156.9155.23-
Mar 22, 202456.5357.1256.5357.1255.4485
Mar 21, 202456.9457.0356.9457.0355.35200
Mar 20, 202456.1856.9956.1856.9955.3150
Mar 19, 202455.2455.2455.2455.2453.61-
Mar 18, 202455.2255.2255.2255.2253.5990
Mar 15, 202455.0055.0155.0055.0153.39190
Mar 14, 202454.3254.3254.3254.3252.72-
Mar 13, 202452.5154.1652.5154.1652.5615
Mar 12, 202452.7652.7652.7652.7651.21-
Mar 11, 202452.7252.7252.7252.7251.17-
Mar 8, 202451.2951.2951.2951.2949.78-
Mar 7, 202450.7750.7750.7750.7749.27-
Mar 6, 202450.8150.8150.8150.8149.31-
Mar 5, 202450.3550.3550.3550.3548.87-