5.40
0.00
(0.00%)
At close: January 17 at 7:31:58 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 17, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - |
Jan 16, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - |
Jan 15, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - |
Jan 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jan 13, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
Jan 10, 2025 | 5.45 | 5.65 | 5.35 | 5.35 | 5.35 | 600 |
Jan 9, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
Jan 8, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
Jan 7, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - |
Jan 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Jan 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jan 2, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - |
Dec 30, 2024 | 0.86 Dividend | |||||
Dec 30, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - |
Dec 27, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 4.34 | - |
Dec 23, 2024 | 5.35 | 5.35 | 5.20 | 5.20 | 4.34 | - |
Dec 20, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 4.50 | - |
Dec 19, 2024 | 5.35 | 5.35 | 5.20 | 5.30 | 4.42 | - |
Dec 18, 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 4.46 | - |
Dec 17, 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 4.46 | - |
Dec 16, 2024 | 5.55 | 5.55 | 5.35 | 5.35 | 4.46 | - |
Dec 13, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 4.55 | - |
Dec 12, 2024 | 5.80 | 5.80 | 5.45 | 5.45 | 4.55 | - |
Dec 11, 2024 | 5.60 | 5.60 | 5.45 | 5.50 | 4.59 | - |
Dec 10, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 4.59 | - |
Dec 9, 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 4.50 | - |
Dec 6, 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 4.63 | - |
Dec 5, 2024 | 5.45 | 5.80 | 5.45 | 5.80 | 4.84 | - |
Dec 4, 2024 | 5.40 | 5.55 | 5.35 | 5.35 | 4.46 | - |
Dec 3, 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 4.42 | - |
Dec 2, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 4.42 | - |
Nov 29, 2024 | 5.35 | 5.35 | 5.20 | 5.20 | 4.34 | - |
Nov 28, 2024 | 5.60 | 5.60 | 5.20 | 5.35 | 4.46 | - |
Nov 27, 2024 | 5.90 | 5.90 | 5.55 | 5.55 | 4.63 | - |
Nov 26, 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 4.84 | - |
Nov 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.75 | - |
Nov 22, 2024 | 5.70 | 5.80 | 5.60 | 5.60 | 4.67 | - |
Nov 21, 2024 | 5.75 | 5.75 | 5.60 | 5.65 | 4.71 | - |
Nov 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 4.80 | - |
Nov 19, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 4.75 | - |
Nov 18, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 4.75 | - |
Nov 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 4.80 | - |
Nov 14, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 4.75 | - |
Nov 13, 2024 | 5.70 | 5.70 | 5.55 | 5.60 | 4.67 | - |
Nov 12, 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 4.71 | - |
Nov 11, 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 4.75 | - |
Nov 8, 2024 | 5.80 | 5.80 | 5.55 | 5.60 | 4.67 | - |
Nov 7, 2024 | 5.95 | 5.95 | 5.75 | 5.75 | 4.80 | - |
Nov 6, 2024 | 5.85 | 5.90 | 5.80 | 5.90 | 4.92 | - |
Nov 5, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 4.84 | - |
Nov 4, 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 4.88 | - |
Nov 1, 2024 | 5.95 | 5.95 | 5.60 | 5.60 | 4.67 | - |
Oct 31, 2024 | 6.05 | 6.05 | 5.90 | 5.90 | 4.92 | - |
Oct 30, 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 4.96 | - |
Oct 29, 2024 | 6.10 | 6.10 | 5.95 | 5.95 | 4.96 | - |
Oct 28, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 5.00 | - |
Oct 25, 2024 | 6.05 | 6.05 | 5.95 | 5.95 | 4.96 | - |
Oct 24, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 5.05 | - |
Oct 23, 2024 | 6.10 | 6.10 | 6.00 | 6.10 | 5.09 | - |
Oct 22, 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 5.09 | - |
Oct 21, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 5.09 | - |
Oct 18, 2024 | 6.05 | 6.10 | 6.05 | 6.05 | 5.05 | - |
Oct 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.09 | - |
Oct 16, 2024 | 6.15 | 6.20 | 6.10 | 6.20 | 5.17 | - |
Oct 15, 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 5.13 | - |
Oct 14, 2024 | 6.05 | 6.30 | 6.05 | 6.30 | 5.25 | - |
Oct 11, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.05 | - |
Oct 10, 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 5.13 | - |
Oct 9, 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 5.13 | - |
Oct 8, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 5.25 | - |
Oct 7, 2024 | 6.20 | 6.35 | 6.20 | 6.25 | 5.21 | - |
Oct 4, 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 5.21 | - |
Oct 3, 2024 | 6.40 | 6.40 | 6.20 | 6.20 | 5.17 | - |
Oct 2, 2024 | 6.40 | 6.55 | 6.40 | 6.50 | 5.42 | - |
Oct 1, 2024 | 6.30 | 6.45 | 6.30 | 6.45 | 5.38 | - |
Sep 30, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.30 | - |
Sep 27, 2024 | 6.40 | 6.45 | 6.40 | 6.40 | 5.34 | - |
Sep 26, 2024 | 6.25 | 6.40 | 6.25 | 6.40 | 5.34 | - |
Sep 25, 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 5.25 | - |
Sep 24, 2024 | 6.25 | 6.45 | 6.25 | 6.40 | 5.34 | - |
Sep 23, 2024 | 6.35 | 6.35 | 6.25 | 6.35 | 5.30 | - |
Sep 20, 2024 | 6.65 | 6.65 | 6.45 | 6.45 | 5.38 | - |
Sep 19, 2024 | 6.80 | 6.80 | 6.75 | 6.80 | 5.67 | - |
Sep 18, 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 5.67 | - |
Sep 17, 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 5.63 | - |
Sep 16, 2024 | 6.60 | 6.80 | 6.60 | 6.75 | 5.63 | - |
Sep 13, 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 5.59 | - |
Sep 12, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 5.42 | - |
Sep 11, 2024 | 6.50 | 6.65 | 6.50 | 6.65 | 5.55 | - |
Sep 10, 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 5.46 | - |
Sep 9, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 5.55 | - |
Sep 6, 2024 | 6.70 | 6.75 | 6.70 | 6.70 | 5.59 | - |
Sep 5, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 5.59 | - |
Sep 4, 2024 | 6.55 | 6.70 | 6.55 | 6.70 | 5.59 | - |
Sep 3, 2024 | 6.60 | 6.65 | 6.60 | 6.60 | 5.50 | - |
Sep 2, 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 5.59 | - |
Aug 30, 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 5.46 | - |
Aug 29, 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 5.42 | - |
Aug 28, 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 5.63 | - |
Aug 27, 2024 | 6.70 | 6.75 | 6.65 | 6.65 | 5.55 | - |
Aug 26, 2024 | 6.65 | 6.75 | 6.65 | 6.75 | 5.63 | - |
Aug 23, 2024 | 6.45 | 6.65 | 6.45 | 6.65 | 5.55 | - |
Aug 22, 2024 | 6.40 | 6.55 | 6.40 | 6.55 | 5.46 | - |
Aug 21, 2024 | 6.65 | 6.75 | 6.65 | 6.65 | 5.55 | - |
Aug 20, 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 5.59 | - |
Aug 19, 2024 | 6.55 | 6.80 | 6.55 | 6.80 | 5.67 | - |
Aug 16, 2024 | 6.60 | 6.70 | 6.60 | 6.60 | 5.50 | - |
Aug 15, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 5.55 | - |
Aug 14, 2024 | 6.45 | 6.65 | 6.45 | 6.60 | 5.50 | - |
Aug 13, 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 5.46 | - |
Aug 12, 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 5.38 | - |
Aug 9, 2024 | 6.20 | 6.50 | 6.20 | 6.50 | 5.42 | - |
Aug 8, 2024 | 5.95 | 6.25 | 5.95 | 6.25 | 5.21 | - |
Aug 7, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 5.09 | - |
Aug 6, 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 5.05 | - |
Aug 5, 2024 | 6.00 | 6.00 | 5.75 | 5.75 | 4.80 | - |
Aug 2, 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 5.09 | - |
Aug 1, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.30 | - |
Jul 31, 2024 | 6.10 | 6.40 | 6.10 | 6.40 | 5.34 | - |
Jul 30, 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 5.13 | - |
Jul 29, 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 5.13 | - |
Jul 26, 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 5.13 | - |
Jul 25, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.00 | - |
Jul 24, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.00 | - |
Jul 23, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.05 | - |
Jul 22, 2024 | 5.90 | 6.15 | 5.90 | 6.15 | 5.13 | - |
Jul 19, 2024 | 6.05 | 6.10 | 6.00 | 6.00 | 5.00 | - |
Jul 18, 2024 | 6.35 | 6.35 | 6.10 | 6.10 | 5.09 | - |
Jul 17, 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 5.34 | - |
Jul 16, 2024 | 6.40 | 6.50 | 6.40 | 6.45 | 5.38 | - |
Jul 15, 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 5.38 | - |
Jul 12, 2024 | 6.35 | 6.50 | 6.35 | 6.50 | 5.42 | - |
Jul 11, 2024 | 6.40 | 6.50 | 6.40 | 6.45 | 5.38 | - |
Jul 10, 2024 | 6.25 | 6.45 | 6.25 | 6.45 | 5.38 | - |
Jul 9, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 5.25 | - |
Jul 8, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.25 | - |
Jul 5, 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 5.30 | - |
Jul 4, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 5.25 | - |
Jul 3, 2024 | 5.90 | 6.20 | 5.90 | 6.05 | 5.05 | - |
Jul 2, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.96 | - |
Jul 1, 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 5.05 | - |
Jun 28, 2024 | 5.85 | 6.00 | 5.85 | 5.95 | 4.96 | - |
Jun 27, 2024 | 5.85 | 5.85 | 5.80 | 5.85 | 4.88 | - |
Jun 26, 2024 | 5.60 | 5.90 | 5.60 | 5.90 | 4.92 | - |
Jun 25, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 4.88 | - |
Jun 24, 2024 | 5.80 | 6.00 | 5.80 | 5.95 | 4.96 | - |
Jun 21, 2024 | 5.80 | 5.90 | 5.80 | 5.85 | 4.88 | - |
Jun 20, 2024 | 5.80 | 5.95 | 5.80 | 5.85 | 4.88 | - |
Jun 19, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 4.84 | - |
Jun 18, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 4.96 | - |
Jun 17, 2024 | 6.05 | 6.05 | 5.95 | 6.00 | 5.00 | - |
Jun 14, 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 5.05 | - |
Jun 13, 2024 | 6.05 | 6.05 | 5.95 | 6.05 | 5.05 | - |
Jun 12, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 5.09 | - |
Jun 11, 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 5.17 | - |
Jun 10, 2024 | 6.15 | 6.30 | 6.15 | 6.25 | 5.21 | - |
Jun 7, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 5.21 | - |
Jun 6, 2024 | 6.15 | 6.35 | 6.15 | 6.35 | 5.30 | - |
Related Tickers
OEW.DU Verbund AG
14.30
+2.88%
NY41.DU Clearway Energy Inc
25.58
+4.41%
NY4B.DU Clearway Energy Inc
24.00
+2.56%
KAEPY The Kansai Electric Power Company, Incorporated
5.60
-5.08%
LNDNF Orrön Energy AB (publ)
0.6100
0.00%
OEZVF VERBUND AG
76.20
0.00%
NOSPF Neoen S.A.
42.00
0.00%
OEZVY VERBUND AG
15.04
0.00%
OEWA.DE VERBUND AG
72.70
+2.76%
INGXF Innergex Renewable Energy Inc.
5.69
+1.61%