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

Frankfurt - Delayed Quote EUR

NextEra Energy, Inc. (FP3.F)

57.98
-0.92
(-1.56%)
At close: 5:17:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202556.2058.0056.2057.9857.982,338
Apr 17, 202557.8958.9057.6258.9058.90359
Apr 16, 202558.9359.6458.9359.6459.64210
Apr 15, 202559.6960.1759.5760.0060.001,790
Apr 14, 202558.3559.7557.9659.5059.501,721
Apr 11, 202559.0659.3657.7357.7357.73313
Apr 10, 202561.2461.7658.7358.7358.73795
Apr 9, 202557.1058.8556.4356.4356.43439
Apr 8, 202559.5360.5858.6358.6358.631,688
Apr 7, 202554.0060.1654.0060.1660.162,218
Apr 4, 202564.6865.5961.1061.2461.244,810
Apr 3, 202563.7265.3763.7265.3765.37798
Apr 2, 202565.5865.9265.5865.6165.61102
Apr 1, 202565.4266.1765.4266.1766.17694
Mar 31, 202564.7966.0864.7966.0866.081,340
Mar 28, 202564.9665.3264.8965.3265.32479
Mar 27, 202564.4865.3664.4864.9064.90763
Mar 26, 202563.1263.3163.1263.3163.31656
Mar 25, 202564.6265.2063.3263.3263.321,353
Mar 24, 202565.5565.7365.2865.2865.28119
Mar 21, 202565.5166.0065.0065.0065.00345
Mar 20, 202564.6465.7064.6465.7065.70410
Mar 19, 202564.5165.0764.5164.5764.57991
Mar 18, 202565.8866.0965.0065.2365.23725
Mar 17, 202567.7667.7665.3965.3965.39316
Mar 14, 202566.9067.5866.9067.4967.49275
Mar 13, 202566.8667.4366.7267.0067.00143
Mar 12, 202567.7267.7265.9466.7466.74123
Mar 11, 202570.2370.2366.9767.5267.52483
Mar 10, 202566.8970.0066.6070.0070.001,826
Mar 7, 202564.5766.4564.2166.4566.45619
Mar 6, 202565.0465.0764.0064.6464.641,349
Mar 5, 202566.6566.6564.7564.7564.75144
Mar 4, 202568.0268.8367.5068.8368.83445
Mar 3, 202567.2567.7966.6967.7967.79558
Feb 28, 2025 0.49835005 Dividend
Feb 28, 202566.1067.0766.1067.0067.00204
Feb 27, 202567.7868.0067.5767.7567.18679
Feb 26, 202567.8868.1667.3867.3866.82705
Feb 25, 202567.4468.1767.4467.9967.42435
Feb 24, 202568.2168.8166.9967.4666.901,747
Feb 21, 202566.8168.0066.8168.0067.433,086
Feb 20, 202566.0267.2465.8266.7666.202,503
Feb 19, 202565.3666.1065.2466.1065.551,033
Feb 18, 202564.9265.2264.5165.1564.61944
Feb 17, 202565.1865.1864.0064.7664.222,164
Feb 14, 202565.7665.8864.8264.8464.301,677
Feb 13, 202566.3566.8465.6065.6065.051,646
Feb 12, 202567.7267.8466.5066.5065.942,490
Feb 11, 202567.7267.7266.9267.5867.01863
Feb 10, 202566.3467.2966.1067.2966.732,144
Feb 7, 202566.7666.7866.5266.5265.96110
Feb 6, 202566.5767.0866.1766.7666.20803
Feb 5, 202567.0667.4067.0667.4066.84115
Feb 4, 202568.7968.8067.4867.9367.36700
Feb 3, 202568.8369.0567.9868.6568.08895
Jan 31, 202568.4168.8768.4168.7268.15182
Jan 30, 202568.0468.6368.0468.6368.06214
Jan 29, 202567.4868.6067.4168.1667.59639
Jan 28, 202570.8971.0767.5067.5066.94503
Jan 27, 202570.0170.0167.5969.5268.944,321
Jan 24, 202566.1469.9564.3069.4468.866,273
Jan 23, 202565.6866.3565.6065.8765.325,201
Jan 22, 202568.1268.1265.6965.6965.144,271
Jan 21, 202567.2069.0067.2069.0068.42518
Jan 20, 202568.4868.4867.8267.8267.252,260
Jan 17, 202569.2769.6369.1669.4268.84335
Jan 16, 202567.1969.1867.1969.1868.60402
Jan 15, 202565.9067.7465.8867.7467.17293
Jan 14, 202565.1365.6765.0665.3764.823,857
Jan 13, 202566.0866.0864.7565.4864.931,083
Jan 10, 202568.5568.6365.9565.9565.401,528
Jan 9, 202568.4268.4367.9968.1667.592,087
Jan 8, 202568.0268.5367.5268.1067.53965
Jan 7, 202568.2768.8368.0968.1267.552,562
Jan 6, 202569.6469.8068.4368.4367.86557
Jan 3, 202569.9270.6069.8070.6070.01602
Jan 2, 202569.4370.5369.1069.7569.171,241
Dec 30, 202469.3069.3468.8869.1868.60571
Dec 27, 202469.3769.6069.2069.2068.62559
Dec 23, 202468.7169.1168.6269.1168.532,147
Dec 20, 202467.3868.5266.4968.5267.951,891
Dec 19, 202467.6667.9467.5267.9467.37670
Dec 18, 202468.4969.0468.2568.2567.68464
Dec 17, 202469.2069.4268.6368.8668.283,889
Dec 16, 202469.7670.3369.4669.4668.88596
Dec 13, 202469.8370.0669.5070.0169.421,188
Dec 12, 202470.5570.8069.9770.3169.72657
Dec 11, 202470.6570.9070.4670.9070.31651
Dec 10, 202470.5771.1170.0070.3069.711,541
Dec 9, 202471.6171.7270.7170.7170.121,146
Dec 6, 202471.8972.0871.1071.1070.51140
Dec 5, 202471.6972.2271.6972.2271.62853
Dec 4, 202472.3672.8871.5171.5170.91841
Dec 3, 202473.2873.4073.0273.0772.461,289
Dec 2, 202475.0275.2273.7273.7273.101,303
Nov 29, 202474.7874.9574.3974.7474.12288
Nov 28, 202474.3275.0974.3275.0174.381,437
Nov 27, 202473.7375.0373.7375.0374.40276
Nov 26, 202473.0073.6372.9473.3572.74846
Nov 25, 202473.1873.1872.4072.8972.281,775
Nov 22, 2024 0.4530455 Dividend
Nov 22, 202473.1974.5473.1974.4173.794,233
Nov 21, 202472.7273.8272.7273.8272.691,136
Nov 20, 202472.6473.4872.5472.5471.43491
Nov 19, 202472.3272.3272.0572.3071.20136
Nov 18, 202472.6172.6171.7572.1671.06848
Nov 15, 202471.1471.5270.9871.3970.30339
Nov 14, 202470.2571.1570.2171.1570.06540
Nov 13, 202470.1670.7669.3870.5169.432,042
Nov 12, 202471.2871.3669.5369.5368.47572
Nov 11, 202471.9472.5371.1771.3970.30628
Nov 8, 202469.1072.0768.9672.0770.971,019
Nov 7, 202469.5069.5068.3369.0467.993,814
Nov 6, 202470.7870.7865.8469.3368.278,314
Nov 5, 202471.8972.1771.2671.8570.751,645
Nov 4, 202470.9272.0070.7071.4570.362,193
Nov 1, 202473.0573.1671.0071.0569.96302
Oct 31, 202472.7173.4072.0073.4072.28280
Oct 30, 202473.4073.6173.1673.1772.05302
Oct 29, 202474.2174.2173.0173.8972.76744
Oct 28, 202475.7477.5173.7073.7072.57785
Oct 25, 202476.9376.9376.3276.3275.1573
Oct 24, 202478.4179.0177.5777.9876.79101
Oct 23, 202477.1279.4576.5977.7876.59961
Oct 22, 202477.3077.8377.0377.5176.33612
Oct 21, 202478.5678.5677.3077.8776.682,137
Oct 18, 202476.9777.5876.9777.5076.32112
Oct 17, 202477.4278.0077.4277.9576.76339
Oct 16, 202475.7378.0075.7378.0076.81609
Oct 15, 202476.0076.9976.0076.5075.331,069
Oct 14, 202475.0876.1074.9076.1074.94602
Oct 11, 202474.1474.6273.6374.5273.38833
Oct 10, 202473.3675.2473.3674.3973.25257
Oct 9, 202473.4073.7872.7773.4072.28721
Oct 8, 202472.9874.3472.8173.7772.64617
Oct 7, 202476.9076.9572.9972.9971.871,482
Oct 4, 202476.9676.9676.1276.2075.04591
Oct 3, 202477.7977.7977.6577.7976.6069
Oct 2, 202476.7876.8775.8476.8775.70347
Oct 1, 202475.6577.0775.6577.0475.86555
Sep 30, 202475.4276.0475.1575.8074.641,363
Sep 27, 202474.6375.6574.4275.5074.35778
Sep 26, 202475.8275.8274.5974.5973.45540
Sep 25, 202475.0075.3075.0075.3074.15170
Sep 24, 202476.0776.3775.6875.7074.54807
Sep 23, 202474.2575.6474.2575.6474.48767
Sep 20, 202473.4074.8773.4074.8773.73830
Sep 19, 202475.5776.3873.2273.3372.21397
Sep 18, 202476.2676.4775.7975.7974.631,052
Sep 17, 202475.8676.2975.8676.0674.901,769
Sep 16, 202475.9776.7275.9776.1875.02614
Sep 13, 202475.4776.2775.3676.1975.03105
Sep 12, 202475.5676.1975.0075.1974.04399
Sep 11, 202474.1675.5074.1675.5074.351,014
Sep 10, 202473.3274.7573.3274.7573.61344
Sep 9, 202472.4273.0872.2473.0871.961,977
Sep 6, 202472.0472.6172.0472.6171.5018
Sep 5, 202472.9773.4672.6072.6071.491,001
Sep 4, 202471.9973.5571.9073.3172.19329
Sep 3, 202472.6973.3872.5073.1572.03239
Sep 2, 202472.9573.0072.5572.6871.57570
Aug 30, 2024 0.4530455 Dividend
Aug 30, 202471.5372.4471.5372.2671.161,141
Aug 29, 202471.2072.2571.2072.0070.39373
Aug 28, 202471.6171.8271.6171.8170.21187
Aug 27, 202472.0372.5471.4371.4369.841,029
Aug 26, 202471.7172.7071.0172.2570.641,634
Aug 23, 202470.7171.3970.7170.9969.4114
Aug 22, 202471.3071.8471.1171.1169.52328
Aug 21, 202470.9371.6770.9371.4069.811,345
Aug 20, 202471.4771.9971.4171.6570.05106
Aug 19, 202471.2971.5070.8971.4269.83966
Aug 16, 202470.2070.9670.2070.5068.93489
Aug 15, 202470.7371.1570.7171.0369.44277
Aug 14, 202470.8471.1269.8671.1269.53853
Aug 13, 202471.0971.0970.8570.9769.39392
Aug 12, 202471.0971.0970.7070.7069.12172
Aug 9, 202470.8571.4669.9169.9168.352,573
Aug 8, 202470.4371.2070.4370.9169.33386
Aug 7, 202470.4072.2170.3071.1669.571,297
Aug 6, 202469.9171.1969.9171.1469.55347
Aug 5, 202471.2371.7066.2069.9468.384,040
Aug 2, 202471.7172.2071.2072.0870.47151
Aug 1, 202470.2872.3070.2872.3070.692,746
Jul 31, 202468.5870.8068.5870.8069.22683
Jul 30, 202468.5568.5568.1068.1066.58400
Jul 29, 202468.2969.0268.1968.4166.88507
Jul 26, 202467.5268.3367.5268.3366.801,195
Jul 25, 202469.5070.0668.5168.5166.98581
Jul 24, 202466.1567.2066.1566.2664.78385
Jul 23, 202466.7267.0366.7266.9265.432,135
Jul 22, 202466.0667.2065.9867.2065.70248
Jul 19, 202465.6866.1065.5666.1064.62350
Jul 18, 202464.7165.9764.3565.3763.91447
Jul 17, 202465.6565.7365.3965.4864.02802
Jul 16, 202465.4266.3465.2466.3464.86426
Jul 15, 202470.0870.0865.0065.0063.552,030
Jul 12, 202468.6169.9968.4669.9968.43375
Jul 11, 202466.8069.0066.6769.0067.46525
Jul 10, 202466.4866.5266.4866.5265.04244
Jul 9, 202466.4667.3966.3767.3965.89649
Jul 8, 202466.5166.8066.1966.7065.21687
Jul 5, 202466.6566.6566.0466.5965.10645
Jul 4, 202466.2366.9166.2366.2664.78134
Jul 3, 202465.4366.4665.0266.4664.98447
Jul 2, 202464.8265.4964.7865.0263.57778
Jul 1, 202465.6466.0065.1865.5864.122,025
Jun 28, 202468.7769.3465.3965.3963.931,547
Jun 27, 202468.2969.0868.2969.0867.54930
Jun 26, 202468.3968.6467.5767.5766.06578
Jun 25, 202468.8069.6967.9267.9266.401,067
Jun 24, 202467.7268.1467.2468.1466.62760
Jun 21, 202467.3468.1167.3467.5266.01334
Jun 20, 202464.7167.1164.7166.9865.48530
Jun 19, 202465.3665.3664.6164.8063.352,316
Jun 18, 202464.8065.4962.3065.1163.663,902
Jun 17, 202468.2168.4967.5067.5065.991,349
Jun 14, 202468.3168.7067.5968.5367.002,194
Jun 13, 202466.6867.9666.6067.9666.44565
Jun 12, 202467.6267.6265.8167.2565.754,568
Jun 11, 202471.2771.6966.8567.0865.58688
Jun 10, 202470.4271.4770.4271.4769.87129
Jun 7, 202470.3170.7370.0070.0368.471,106
Jun 6, 202470.6070.9470.6070.8969.31371
Jun 5, 202470.8871.3970.7570.9369.35314
Jun 4, 202471.0671.4770.9171.2069.61508
Jun 3, 2024 0.4530455 Dividend
Jun 3, 202474.0074.1071.2571.2569.661,289
May 31, 202472.0073.6372.0073.6371.481,511
May 30, 202470.3771.0070.3071.0068.9330
May 29, 202471.1571.1570.4970.4968.43451
May 28, 202470.0971.5070.0971.5069.412,140
May 27, 202470.5070.7470.3270.7268.66530
May 24, 202469.4470.9569.4470.9568.88996
May 23, 202470.4670.7669.2269.2267.20615
May 22, 202470.7171.0070.6370.8868.812,251
May 21, 202470.0670.6669.5570.6668.602,284
May 20, 202469.7070.2669.7070.2668.21511
May 17, 202470.1870.5169.9569.9567.91603
May 16, 202470.7371.0070.4971.0068.931,077
May 15, 202469.8470.4969.5570.4968.431,325
May 14, 202468.9869.3068.9869.2067.181,032
May 13, 202468.4169.0468.0769.0467.03998
May 10, 202469.5569.5668.7068.7066.70787
May 9, 202467.5768.0067.5767.9565.97208
May 8, 202466.8367.5066.7567.5065.531,558
May 7, 202465.9366.6165.9366.6164.67338
May 6, 202465.3865.9565.0465.9163.99893
May 3, 202464.1365.0064.1364.7362.84760
May 2, 202463.9164.6963.5064.1062.231,140
Apr 30, 202463.1963.4162.8062.8961.061,149
Apr 29, 202462.1263.2161.6563.2161.371,940
Apr 26, 202462.4162.4161.9361.9360.12685
Apr 25, 202461.7661.8761.5761.8760.07585
Apr 24, 202461.6962.4261.2462.4260.601,231
Apr 23, 202461.0462.3561.0461.7959.992,500
Apr 22, 202460.3460.9860.3460.9659.182,478

Related Tickers

D2MN.F Duke Energy Corporation
103.88
-3.69%
 
NRN.F Xcel Energy Inc.
59.78
-1.47%
 
DOD.F Dominion Energy, Inc.
45.59
-1.84%
 
12F.SG Fortis Inc
42.49
+0.62%
 
600292.SS SPICYD
12.70
-1.63%
 
PP9.DU PPL Corp
30.54
-2.46%
 
ENA.WA ENEA S.A.
13.70
+3.87%
 
EL.RO Societatea Energetica Electrica S.A.
12.48
+1.63%
 
SOT.F The Southern Company
77.93
-1.86%
 
FTS-PH.TO Fortis Inc.
15.42
-0.45%