NiSource Inc (NOU.DU)

Compare

32.80

-1.40

(-4.09%)

As of 8:10:34 AM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	32.80	32.80	32.80	32.80	32.80	-
Apr 8, 2025	34.20	34.20	34.20	34.20	34.20	-
Apr 7, 2025	32.60	32.60	32.60	32.60	32.60	-
Apr 4, 2025	35.40	35.40	35.40	35.40	35.40	-
Apr 3, 2025	36.00	36.00	36.00	36.00	36.00	-
Apr 2, 2025	37.20	37.20	37.20	37.20	37.20	-
Apr 1, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 31, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 28, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 27, 2025	36.80	36.80	36.80	36.80	36.80	-
Mar 26, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 25, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 24, 2025	36.20	36.20	36.20	36.20	36.20	-
Mar 21, 2025	36.20	36.20	36.20	36.20	36.20	-
Mar 20, 2025	36.00	36.00	36.00	36.00	36.00	-
Mar 19, 2025	35.60	35.60	35.60	35.60	35.60	-
Mar 18, 2025	35.80	35.80	35.80	35.80	35.80	-
Mar 17, 2025	35.80	35.80	35.80	35.80	35.80	-
Mar 14, 2025	35.40	35.40	35.40	35.40	35.40	-
Mar 13, 2025	35.60	35.60	35.60	35.60	35.60	-
Mar 12, 2025	35.40	35.40	35.40	35.40	35.40	-
Mar 11, 2025	35.20	35.20	35.20	35.20	35.20	-
Mar 10, 2025	35.20	35.20	35.20	35.20	35.20	-
Mar 7, 2025	35.40	35.40	35.40	35.40	35.40	-
Mar 6, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 5, 2025	37.20	37.20	37.20	37.20	37.20	-
Mar 4, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 3, 2025	39.00	39.00	39.00	39.00	39.00	-
Feb 28, 2025	38.40	38.40	38.40	38.40	38.40	-
Feb 27, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 26, 2025	37.80	37.80	37.80	37.80	37.80	-
Feb 25, 2025	37.80	37.80	37.80	37.80	37.80	-
Feb 24, 2025	37.40	37.40	37.40	37.40	37.40	-
Feb 21, 2025	37.80	37.80	37.80	37.80	37.80	-
Feb 20, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 19, 2025	37.80	37.80	37.80	37.80	37.80	-
Feb 18, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 17, 2025	37.60	37.60	37.60	37.60	37.60	-
Feb 14, 2025	37.60	37.60	37.60	37.60	37.60	-
Feb 13, 2025	37.00	37.00	37.00	37.00	37.00	-
Feb 12, 2025	36.80	36.80	36.80	36.80	36.80	-
Feb 11, 2025	36.60	36.60	36.60	36.60	36.60	-
Feb 10, 2025	36.00	36.00	36.00	36.00	36.00	-
Feb 7, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 6, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 5, 2025	35.60	35.60	35.60	35.60	35.60	-
Feb 4, 2025	36.00	36.00	36.00	36.00	36.00	-
Feb 3, 2025	0.25 Dividend
Feb 3, 2025	35.40	35.40	35.40	35.40	35.40	-
Jan 31, 2025	36.00	36.00	36.00	36.00	35.72	-
Jan 30, 2025	35.00	35.00	35.00	35.00	34.73	-
Jan 29, 2025	34.60	34.60	34.60	34.60	34.33	-
Jan 28, 2025	34.40	34.40	34.40	34.40	34.13	-
Jan 27, 2025	35.40	35.40	35.40	35.40	35.12	-
Jan 24, 2025	35.60	35.60	35.60	35.60	35.32	-
Jan 23, 2025	35.80	35.80	35.80	35.80	35.52	-
Jan 22, 2025	36.80	36.80	36.80	36.80	36.51	-
Jan 21, 2025	37.20	37.20	37.20	37.20	36.91	-
Jan 20, 2025	36.60	36.60	36.60	36.60	36.32	-
Jan 17, 2025	36.60	36.60	36.60	36.60	36.32	-
Jan 16, 2025	35.60	35.60	35.60	35.60	35.32	-
Jan 15, 2025	35.40	35.40	35.40	35.40	35.12	-
Jan 14, 2025	35.20	35.20	35.20	35.20	34.93	-
Jan 13, 2025	35.00	35.00	35.00	35.00	34.73	-
Jan 10, 2025	35.00	35.00	35.00	35.00	34.73	-
Jan 9, 2025	35.00	35.00	35.00	35.00	34.73	-
Jan 8, 2025	34.40	34.40	34.40	34.40	34.13	-
Jan 7, 2025	33.80	33.80	33.80	33.80	33.54	-
Jan 6, 2025	35.00	35.00	35.00	35.00	34.73	-
Jan 3, 2025	35.00	35.00	35.00	35.00	34.73	-
Jan 2, 2025	35.20	35.20	35.20	35.20	34.93	-
Dec 30, 2024	34.80	34.80	34.80	34.80	34.53	-
Dec 27, 2024	35.00	35.00	35.00	35.00	34.73	-
Dec 23, 2024	34.40	34.40	34.40	34.40	34.13	-
Dec 20, 2024	34.20	34.20	34.20	34.20	33.93	-
Dec 19, 2024	33.80	33.80	33.80	33.80	33.54	-
Dec 18, 2024	34.20	34.20	34.20	34.20	33.93	-
Dec 17, 2024	34.20	34.20	34.20	34.20	33.93	-
Dec 16, 2024	34.40	34.40	34.40	34.40	34.13	-
Dec 13, 2024	34.60	34.60	34.60	34.60	34.33	-
Dec 12, 2024	34.60	34.60	34.60	34.60	34.33	-
Dec 11, 2024	34.40	34.40	34.40	34.40	34.13	-
Dec 10, 2024	34.40	34.40	34.40	34.40	34.13	-
Dec 9, 2024	34.80	34.80	34.80	34.80	34.53	-
Dec 6, 2024	35.00	35.00	35.00	35.00	34.73	-
Dec 5, 2024	35.00	35.00	35.00	35.00	34.73	-
Dec 4, 2024	35.00	35.00	35.00	35.00	34.73	-
Dec 3, 2024	35.20	35.20	35.20	35.20	34.93	-
Dec 2, 2024	36.20	36.20	36.20	36.20	35.92	-
Nov 29, 2024	36.00	36.00	36.00	36.00	35.72	-
Nov 28, 2024	36.00	36.00	36.00	36.00	35.72	-
Nov 27, 2024	36.20	36.20	36.20	36.20	35.92	-
Nov 26, 2024	36.00	36.00	36.00	36.00	35.72	-
Nov 25, 2024	36.00	36.00	36.00	36.00	35.72	-
Nov 22, 2024	35.80	35.80	35.80	35.80	35.52	-
Nov 21, 2024	35.20	35.20	35.20	35.20	34.93	-
Nov 20, 2024	34.80	34.80	34.80	34.80	34.53	-
Nov 19, 2024	34.40	34.40	34.40	34.40	34.13	-
Nov 18, 2024	34.40	34.40	34.40	34.40	34.13	-
Nov 15, 2024	33.60	33.60	33.60	33.60	33.34	-
Nov 14, 2024	34.00	34.00	34.00	34.00	33.74	-
Nov 13, 2024	33.40	33.40	33.40	33.40	33.14	-
Nov 12, 2024	33.80	33.80	33.80	33.80	33.54	-
Nov 11, 2024	33.80	33.80	33.80	33.80	33.54	-
Nov 8, 2024	32.20	32.20	32.20	32.20	31.95	-
Nov 7, 2024	32.40	32.40	32.40	32.40	32.15	-
Nov 6, 2024	32.40	32.40	32.40	32.40	32.15	-
Nov 5, 2024	31.80	31.80	31.80	31.80	31.55	-
Nov 4, 2024	31.60	31.60	31.60	31.60	31.35	-
Nov 1, 2024	32.20	32.20	32.20	32.20	31.95	-
Oct 31, 2024	0.24 Dividend
Oct 31, 2024	31.60	31.60	31.60	31.60	31.35	-
Oct 30, 2024	31.40	31.40	31.40	31.40	30.89	-
Oct 29, 2024	32.20	32.20	32.20	32.20	31.68	-
Oct 28, 2024	32.00	32.00	32.00	32.00	31.48	-
Oct 25, 2024	32.20	32.20	32.20	32.20	31.68	-
Oct 24, 2024	32.40	32.40	32.40	32.40	31.88	-
Oct 23, 2024	31.80	31.80	31.80	31.80	31.29	-
Oct 22, 2024	32.00	32.00	32.00	32.00	31.48	-
Oct 21, 2024	32.00	32.00	32.00	32.00	31.48	-
Oct 18, 2024	32.00	32.00	32.00	32.00	31.48	-
Oct 17, 2024	32.00	32.00	32.00	32.00	31.48	-
Oct 16, 2024	31.20	31.20	31.20	31.20	30.70	-
Oct 15, 2024	31.20	31.20	31.20	31.20	30.70	-
Oct 14, 2024	30.80	30.80	30.80	30.80	30.30	-
Oct 11, 2024	30.60	30.60	30.60	30.60	30.11	-
Oct 10, 2024	30.80	30.80	30.80	30.80	30.30	-
Oct 9, 2024	30.80	30.80	30.80	30.80	30.30	-
Oct 8, 2024	30.60	30.60	30.60	30.60	30.11	-
Oct 7, 2024	31.20	31.20	31.20	31.20	30.70	-
Oct 4, 2024	31.20	31.20	31.20	31.20	30.70	-
Oct 3, 2024	31.20	31.20	31.00	31.00	30.50	-
Oct 2, 2024	31.00	31.00	31.00	31.00	30.50	-
Oct 1, 2024	30.80	30.80	30.80	30.80	30.30	-
Sep 30, 2024	30.40	30.40	30.40	30.40	29.91	-
Sep 27, 2024	30.20	30.20	30.20	30.20	29.71	-
Sep 26, 2024	30.40	30.40	30.40	30.40	29.91	-
Sep 25, 2024	30.20	30.20	30.20	30.20	29.71	-
Sep 24, 2024	30.60	30.60	30.60	30.60	30.11	-
Sep 23, 2024	30.20	30.20	30.20	30.20	29.71	-
Sep 20, 2024	30.00	30.00	30.00	30.00	29.52	-
Sep 19, 2024	30.40	30.40	30.40	30.40	29.91	-
Sep 18, 2024	30.40	30.40	30.40	30.40	29.91	-
Sep 17, 2024	30.60	30.60	30.60	30.60	30.11	-
Sep 16, 2024	30.40	30.40	30.40	30.40	29.91	-
Sep 13, 2024	30.00	30.00	30.00	30.00	29.52	-
Sep 12, 2024	30.20	30.20	30.20	30.20	29.71	-
Sep 11, 2024	30.00	30.00	30.00	30.00	29.52	-
Sep 10, 2024	30.00	30.00	30.00	30.00	29.52	-
Sep 9, 2024	29.80	29.80	29.80	29.80	29.32	-
Sep 6, 2024	29.80	29.80	29.80	29.80	29.32	-
Sep 5, 2024	29.60	29.60	29.60	29.60	29.12	-
Sep 4, 2024	29.60	29.60	29.60	29.60	29.12	-
Sep 3, 2024	29.60	29.60	29.60	29.60	29.12	-
Sep 2, 2024	29.60	29.60	29.60	29.60	29.12	-
Aug 30, 2024	29.40	29.40	29.40	29.40	28.93	-
Aug 29, 2024	29.20	29.20	29.20	29.20	28.73	-
Aug 28, 2024	29.00	29.00	29.00	29.00	28.53	-
Aug 27, 2024	29.00	29.00	29.00	29.00	28.53	-
Aug 26, 2024	28.80	28.80	28.80	28.80	28.33	-
Aug 23, 2024	29.00	29.00	29.00	29.00	28.53	-
Aug 22, 2024	28.80	28.80	28.80	28.80	28.33	-
Aug 21, 2024	28.60	28.60	28.60	28.60	28.14	-
Aug 20, 2024	28.80	28.80	28.80	28.80	28.33	-
Aug 19, 2024	28.60	28.60	28.60	28.60	28.14	-
Aug 16, 2024	28.60	28.60	28.60	28.60	28.14	-
Aug 15, 2024	28.60	28.60	28.60	28.60	28.14	-
Aug 14, 2024	28.60	28.60	28.60	28.60	28.14	-
Aug 13, 2024	28.60	28.60	28.60	28.60	28.14	-
Aug 12, 2024	28.40	28.40	28.40	28.40	27.94	-
Aug 9, 2024	28.20	28.20	28.20	28.20	27.74	-
Aug 8, 2024	28.20	28.20	28.20	28.20	27.74	-
Aug 7, 2024	28.20	28.20	28.20	28.20	27.74	-
Aug 6, 2024	27.80	27.80	27.80	27.80	27.35	-
Aug 5, 2024	28.60	28.60	28.60	28.60	28.14	-
Aug 2, 2024	29.00	29.00	29.00	29.00	28.53	-
Aug 1, 2024	28.60	28.60	28.60	28.60	28.14	-
Jul 31, 2024	0.24 Dividend
Jul 31, 2024	28.60	28.60	28.60	28.60	28.14	-
Jul 30, 2024	28.60	28.60	28.60	28.60	27.88	-
Jul 29, 2024	28.60	28.60	28.60	28.60	27.88	-
Jul 26, 2024	28.40	28.40	28.40	28.40	27.68	-
Jul 25, 2024	28.40	28.40	28.40	28.40	27.68	-
Jul 24, 2024	27.80	27.80	27.80	27.80	27.10	-
Jul 23, 2024	28.00	28.00	28.00	28.00	27.29	-
Jul 22, 2024	27.80	27.80	27.80	27.80	27.10	-
Jul 19, 2024	27.80	27.80	27.80	27.80	27.10	-
Jul 18, 2024	27.80	27.80	27.80	27.80	27.10	-
Jul 17, 2024	27.20	27.20	27.20	27.20	26.51	-
Jul 16, 2024	27.00	27.00	27.00	27.00	26.32	-
Jul 15, 2024	27.40	27.40	27.40	27.40	26.71	-
Jul 12, 2024	27.00	27.00	27.00	27.00	26.32	-
Jul 11, 2024	26.60	26.60	26.60	26.60	25.93	-
Jul 10, 2024	26.40	26.40	26.40	26.40	25.73	-
Jul 9, 2024	26.20	26.20	26.20	26.20	25.54	-
Jul 8, 2024	26.00	26.00	26.00	26.00	25.34	-
Jul 5, 2024	26.20	26.20	26.20	26.20	25.54	-
Jul 4, 2024	26.20	26.20	26.20	26.20	25.54	-
Jul 3, 2024	26.20	26.20	26.20	26.20	25.54	-
Jul 2, 2024	26.40	26.40	26.40	26.40	25.73	-
Jul 1, 2024	26.60	26.60	26.60	26.60	25.93	-
Jun 28, 2024	26.80	26.80	26.80	26.80	26.12	-
Jun 27, 2024	26.80	26.80	26.80	26.80	26.12	-
Jun 26, 2024	26.60	26.60	26.60	26.60	25.93	-
Jun 25, 2024	26.60	26.60	26.60	26.60	25.93	-
Jun 24, 2024	26.20	26.20	26.20	26.20	25.54	-
Jun 21, 2024	26.20	26.20	26.20	26.20	25.54	-
Jun 20, 2024	25.80	25.80	25.80	25.80	25.15	-
Jun 19, 2024	25.80	25.80	25.80	25.80	25.15	-
Jun 18, 2024	25.80	25.80	25.80	25.80	25.15	-
Jun 17, 2024	26.00	26.00	26.00	26.00	25.34	-
Jun 14, 2024	26.00	26.00	26.00	26.00	25.34	-
Jun 13, 2024	25.80	25.80	25.80	25.80	25.15	-
Jun 12, 2024	26.00	26.00	26.00	26.00	25.34	-
Jun 11, 2024	26.00	26.00	26.00	26.00	25.34	-
Jun 10, 2024	26.00	26.00	26.00	26.00	25.34	-
Jun 7, 2024	26.00	26.00	26.00	26.00	25.34	-
Jun 6, 2024	26.00	26.00	26.00	26.00	25.34	-
Jun 5, 2024	26.60	26.60	26.60	26.60	25.93	-
Jun 4, 2024	26.00	26.00	26.00	26.00	25.34	-
Jun 3, 2024	26.60	26.60	26.60	26.60	25.93	-
May 31, 2024	25.60	25.60	25.60	25.60	24.95	-
May 30, 2024	25.20	25.20	25.20	25.20	24.56	-
May 29, 2024	25.40	25.40	25.40	25.40	24.76	-
May 28, 2024	25.60	25.60	25.60	25.60	24.95	-
May 27, 2024	25.60	25.60	25.60	25.60	24.95	-
May 24, 2024	25.60	25.60	25.60	25.60	24.95	-
May 23, 2024	26.40	26.40	26.40	26.40	25.73	-
May 22, 2024	26.60	26.60	26.60	26.60	25.93	-
May 21, 2024	26.40	26.40	26.40	26.40	25.73	-
May 20, 2024	26.60	26.60	26.60	26.60	25.93	-
May 17, 2024	26.60	26.60	26.60	26.60	25.93	-
May 16, 2024	26.40	26.40	26.40	26.40	25.73	-
May 15, 2024	26.40	26.40	26.40	26.40	25.73	-
May 14, 2024	26.40	26.40	26.40	26.40	25.73	-
May 13, 2024	26.40	26.40	26.40	26.40	25.73	-
May 10, 2024	26.60	26.60	26.60	26.60	25.93	-
May 9, 2024	26.40	26.40	26.40	26.40	25.73	-
May 8, 2024	26.80	26.80	26.80	26.80	26.12	-
May 7, 2024	26.40	26.40	26.40	26.40	25.73	-
May 6, 2024	26.20	26.20	26.20	26.20	25.54	-
May 3, 2024	26.40	26.40	26.40	26.40	25.73	-
May 2, 2024	26.00	26.00	26.00	26.00	25.34	-
Apr 30, 2024	25.80	25.80	25.80	25.80	25.15	-
Apr 29, 2024	0.24 Dividend
Apr 29, 2024	25.60	25.60	25.60	25.60	24.95	-
Apr 26, 2024	25.80	25.80	25.80	25.80	24.89	-
Apr 25, 2024	26.00	26.00	26.00	26.00	25.08	-
Apr 24, 2024	25.80	25.80	25.80	25.80	24.89	-
Apr 23, 2024	25.80	25.80	25.80	25.80	24.89	-
Apr 22, 2024	25.60	25.60	25.60	25.60	24.70	-
Apr 19, 2024	25.40	25.40	25.40	25.40	24.50	-
Apr 18, 2024	25.20	25.20	25.20	25.20	24.31	-
Apr 17, 2024	24.80	24.80	24.80	24.80	23.93	-
Apr 16, 2024	25.00	25.00	25.00	25.00	24.12	-
Apr 15, 2024	25.20	25.20	25.20	25.20	24.31	-
Apr 12, 2024	25.20	25.20	25.20	25.20	24.31	-
Apr 11, 2024	25.20	25.20	25.20	25.20	24.31	-
Apr 10, 2024	25.20	25.20	25.20	25.20	24.31	-
Apr 9, 2024	25.00	25.00	25.00	25.00	24.12	-

NG0.DU Nippon Gas Co Ltd

14.90

+2.05%

NPNGY Nippon Gas Co., Ltd.

8.15

+10.73%

LGX1.F China Resources Gas Group Limited

2.2800

-3.39%

OSGSY Osaka Gas Co., Ltd.

32.81

-21.53%

ITGGF Italgas S.p.A.

6.73

+12.17%

OPAL OPAL Fuels Inc.

1.2762

-5.47%

NTGY.MC Naturgy Energy Group, S.A.

23.56

-1.34%

OGS ONE Gas, Inc.

70.08

-2.60%

NFE New Fortress Energy Inc.

5.40

-0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

NiSource Inc (NOU.DU)

Related Tickers