Frankfurt - Delayed Quote EUR

NiSource Inc. (NOU.F)

34.20

+0.40

+(1.18%)

As of 8:00:27 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	34.20	34.20	34.20	34.20	34.20	110
Apr 16, 2025	34.20	34.20	33.80	33.80	33.80	-
Apr 15, 2025	34.20	34.80	34.20	34.80	34.80	-
Apr 14, 2025	33.60	34.60	33.60	34.60	34.60	-
Apr 11, 2025	33.80	33.80	33.80	33.80	33.80	-
Apr 10, 2025	34.40	34.40	33.60	33.60	33.60	-
Apr 9, 2025	32.60	34.80	32.60	34.80	34.80	-
Apr 8, 2025	34.20	34.20	33.40	33.40	33.40	-
Apr 7, 2025	32.00	34.00	32.00	34.00	34.00	-
Apr 4, 2025	35.40	35.40	34.00	34.00	34.00	-
Apr 3, 2025	35.80	36.00	35.80	36.00	36.00	-
Apr 2, 2025	37.00	37.40	37.00	37.40	37.40	-
Apr 1, 2025	36.80	37.40	36.80	37.40	37.40	110
Mar 31, 2025	36.40	37.00	36.40	37.00	37.00	-
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	37.00	36.40	37.00	37.00	-
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	36.40	36.00	36.40	36.40	-
Mar 19, 2025	35.60	36.00	35.60	36.00	36.00	-
Mar 18, 2025	35.60	35.60	35.40	35.40	35.40	-
Mar 17, 2025	35.80	35.80	35.80	35.80	35.80	-
Mar 14, 2025	35.40	36.20	35.40	36.20	36.20	-
Mar 13, 2025	35.60	35.60	35.60	35.60	35.60	-
Mar 12, 2025	35.40	35.80	35.20	35.80	35.80	1,224
Mar 11, 2025	35.20	35.40	35.20	35.40	35.40	-
Mar 10, 2025	35.20	35.40	35.20	35.40	35.40	-
Mar 7, 2025	35.40	35.40	35.20	35.20	35.20	-
Mar 6, 2025	36.40	36.40	35.80	35.80	35.80	-
Mar 5, 2025	37.20	37.20	36.60	36.60	36.60	110
Mar 4, 2025	39.00	39.00	38.80	38.80	38.80	-
Mar 3, 2025	38.80	39.20	38.80	39.20	39.20	-
Feb 28, 2025	38.40	39.00	38.40	39.00	39.00	-
Feb 27, 2025	38.00	38.60	38.00	38.60	38.60	-
Feb 26, 2025	37.80	38.20	37.80	38.20	38.20	-
Feb 25, 2025	37.80	37.80	37.60	37.60	37.60	-
Feb 24, 2025	37.40	37.60	37.40	37.60	37.60	-
Feb 21, 2025	37.80	37.80	37.80	37.80	37.80	65
Feb 20, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 19, 2025	37.80	38.40	37.80	38.40	38.40	-
Feb 18, 2025	38.00	38.20	38.00	38.20	38.20	-
Feb 17, 2025	37.60	37.80	37.60	37.80	37.80	-
Feb 14, 2025	37.60	37.80	37.60	37.80	37.80	-
Feb 13, 2025	37.00	38.00	37.00	38.00	38.00	-
Feb 12, 2025	36.80	36.80	36.80	36.80	36.80	-
Feb 11, 2025	36.60	37.20	36.60	37.00	37.00	200
Feb 10, 2025	36.00	36.00	36.00	36.00	36.00	-
Feb 7, 2025	36.40	36.60	36.40	36.60	36.60	-
Feb 6, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 5, 2025	35.60	36.60	35.60	36.60	36.60	-
Feb 4, 2025	36.00	36.00	36.00	36.00	36.00	-
Feb 3, 2025	0.25 Dividend
Feb 3, 2025	35.40	36.40	35.40	36.40	36.40	-
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	35.20	34.60	35.20	34.93	-
Jan 28, 2025	34.60	34.80	34.60	34.80	34.53	-
Jan 27, 2025	35.40	35.40	35.40	35.40	35.12	-
Jan 24, 2025	35.60	35.80	35.60	35.80	35.52	-
Jan 23, 2025	36.00	36.00	36.00	36.00	35.72	-
Jan 22, 2025	36.80	36.80	36.20	36.20	35.92	-
Jan 21, 2025	37.20	37.20	37.00	37.00	36.71	-
Jan 20, 2025	36.80	36.80	36.80	36.80	36.51	-
Jan 17, 2025	36.80	37.00	36.80	37.00	36.71	-
Jan 16, 2025	35.60	36.80	35.60	36.80	36.51	-
Jan 15, 2025	35.40	35.60	35.40	35.60	35.32	-
Jan 14, 2025	35.20	35.60	35.20	35.60	35.32	-
Jan 13, 2025	34.80	34.80	34.80	34.80	34.53	-
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	35.40	34.40	35.40	35.12	20
Jan 7, 2025	33.80	34.40	33.80	34.40	34.13	-
Jan 6, 2025	35.00	35.00	35.00	35.00	34.73	-
Jan 3, 2025	35.20	35.20	35.20	35.20	34.93	-
Jan 2, 2025	35.20	35.40	35.20	35.40	35.12	-
Dec 30, 2024	34.80	34.80	34.80	34.80	34.53	-
Dec 27, 2024	35.00	35.20	35.00	35.20	34.93	-
Dec 23, 2024	34.60	34.80	34.60	34.80	34.53	-
Dec 20, 2024	34.00	34.60	34.00	34.60	34.33	-
Dec 19, 2024	34.00	34.80	34.00	34.80	34.53	-
Dec 18, 2024	34.20	34.40	34.20	34.40	34.13	-
Dec 17, 2024	34.20	34.40	34.20	34.40	34.13	-
Dec 16, 2024	34.60	34.60	34.60	34.60	34.33	-
Dec 13, 2024	34.60	34.80	34.60	34.80	34.53	-
Dec 12, 2024	34.60	34.80	34.60	34.80	34.53	-
Dec 11, 2024	34.60	34.80	34.60	34.80	34.53	-
Dec 10, 2024	34.40	34.60	34.40	34.60	34.33	-
Dec 9, 2024	34.80	34.80	34.60	34.60	34.33	-
Dec 6, 2024	34.80	34.80	34.80	34.80	34.53	-
Dec 5, 2024	35.00	35.20	35.00	35.20	34.93	-
Dec 4, 2024	35.00	35.20	35.00	35.20	34.93	-
Dec 3, 2024	35.20	35.20	35.20	35.20	34.93	-
Dec 2, 2024	36.20	36.20	35.60	35.60	35.32	-
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	65
Nov 27, 2024	36.00	36.20	36.00	36.20	35.92	-
Nov 26, 2024	36.00	36.40	36.00	36.40	36.12	100
Nov 25, 2024	36.00	36.00	36.00	36.00	35.72	-
Nov 22, 2024	35.80	36.00	35.80	36.00	35.72	-
Nov 21, 2024	35.00	36.00	35.00	36.00	35.72	-
Nov 20, 2024	34.80	35.20	34.80	35.20	34.93	-
Nov 19, 2024	34.60	35.00	34.60	35.00	34.73	-
Nov 18, 2024	34.40	34.40	34.40	34.40	34.13	-
Nov 15, 2024	33.60	34.60	33.60	34.60	34.33	-
Nov 14, 2024	34.00	34.20	34.00	34.20	33.93	-
Nov 13, 2024	33.40	34.20	33.40	34.20	33.93	-
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	33.60	32.20	33.60	33.34	20
Nov 7, 2024	32.40	32.40	32.40	32.40	32.15	-
Nov 6, 2024	32.60	32.60	32.60	32.60	32.35	-
Nov 5, 2024	32.00	32.00	32.00	32.00	31.75	156
Nov 4, 2024	31.60	31.80	31.60	31.80	31.55	-
Nov 1, 2024	32.20	32.20	31.60	31.60	31.35	-
Oct 31, 2024	0.23 Dividend
Oct 31, 2024	31.60	32.20	31.60	32.20	31.95	-
Oct 30, 2024	31.40	32.20	31.40	32.20	31.69	-
Oct 29, 2024	32.20	32.20	31.80	31.80	31.29	-
Oct 28, 2024	32.00	32.40	32.00	32.40	31.88	-
Oct 25, 2024	32.20	32.20	32.20	32.20	31.69	-
Oct 24, 2024	32.40	32.40	32.40	32.40	31.88	-
Oct 23, 2024	31.80	32.60	31.80	32.60	32.08	-
Oct 22, 2024	31.80	32.40	31.80	32.20	31.69	20
Oct 21, 2024	32.00	32.20	32.00	32.20	31.69	-
Oct 18, 2024	32.00	32.00	32.00	32.00	31.49	-
Oct 17, 2024	32.00	32.20	32.00	32.20	31.69	-
Oct 16, 2024	31.40	32.20	31.40	32.20	31.69	-
Oct 15, 2024	31.20	31.60	31.20	31.60	31.10	-
Oct 14, 2024	30.80	31.20	30.80	31.20	30.70	-
Oct 11, 2024	30.60	30.60	30.60	30.60	30.11	-
Oct 10, 2024	30.80	30.80	30.80	30.80	30.31	-
Oct 9, 2024	30.80	31.00	30.80	31.00	30.51	-
Oct 8, 2024	30.60	31.00	30.60	31.00	30.51	-
Oct 7, 2024	31.20	31.20	30.80	30.80	30.31	-
Oct 4, 2024	31.20	31.40	31.20	31.40	30.90	20
Oct 3, 2024	31.00	31.40	31.00	31.40	30.90	-
Oct 2, 2024	31.00	31.20	31.00	31.20	30.70	-
Oct 1, 2024	30.80	30.80	30.80	30.80	30.31	-
Sep 30, 2024	30.40	30.40	30.40	30.40	29.92	-
Sep 27, 2024	30.40	30.80	30.40	30.80	30.31	-
Sep 26, 2024	30.40	30.40	30.40	30.40	29.92	-
Sep 25, 2024	30.20	30.60	30.20	30.60	30.11	-
Sep 24, 2024	30.60	30.60	30.60	30.60	30.11	-
Sep 23, 2024	30.20	30.20	30.20	30.20	29.72	-
Sep 20, 2024	30.00	30.40	30.00	30.40	29.92	-
Sep 19, 2024	30.40	30.40	30.40	30.40	29.92	-
Sep 18, 2024	30.40	30.40	30.40	30.40	29.92	-
Sep 17, 2024	30.60	30.60	30.60	30.60	30.11	-
Sep 16, 2024	30.40	31.00	30.40	30.80	30.31	120
Sep 13, 2024	30.00	30.60	30.00	30.60	30.11	-
Sep 12, 2024	30.20	30.20	30.20	30.20	29.72	-
Sep 11, 2024	30.00	30.40	30.00	30.40	29.92	-
Sep 10, 2024	30.00	30.20	30.00	30.20	29.72	-
Sep 9, 2024	29.80	29.80	29.80	29.80	29.32	-
Sep 6, 2024	29.60	29.80	29.60	29.80	29.32	-
Sep 5, 2024	29.60	30.00	29.60	30.00	29.52	-
Sep 4, 2024	29.60	29.80	29.60	29.80	29.32	-
Sep 3, 2024	29.60	29.80	29.60	29.80	29.32	-
Sep 2, 2024	29.60	29.60	29.60	29.60	29.13	-
Aug 30, 2024	29.40	29.80	29.40	29.80	29.32	-
Aug 29, 2024	29.40	29.40	29.40	29.40	28.93	-
Aug 28, 2024	29.00	29.60	29.00	29.60	29.13	-
Aug 27, 2024	29.00	29.20	29.00	29.20	28.73	-
Aug 26, 2024	28.80	28.80	28.80	28.80	28.34	-
Aug 23, 2024	29.00	29.00	29.00	29.00	28.54	-
Aug 22, 2024	28.80	29.20	28.80	29.20	28.73	-
Aug 21, 2024	28.60	28.80	28.60	28.80	28.34	-
Aug 20, 2024	28.80	28.80	28.80	28.80	28.34	-
Aug 19, 2024	28.60	29.00	28.60	29.00	28.54	-
Aug 16, 2024	28.60	28.80	28.60	28.80	28.34	-
Aug 15, 2024	28.60	28.60	28.60	28.60	28.14	-
Aug 14, 2024	28.40	28.80	28.40	28.80	28.34	-
Aug 13, 2024	28.60	28.60	28.60	28.60	28.14	-
Aug 12, 2024	28.40	28.80	28.40	28.80	28.34	-
Aug 9, 2024	28.20	28.60	28.20	28.60	28.14	-
Aug 8, 2024	28.20	28.20	28.20	28.20	27.75	-
Aug 7, 2024	28.20	28.40	28.20	28.40	27.95	-
Aug 6, 2024	27.80	28.40	27.80	28.40	27.95	-
Aug 5, 2024	28.20	28.20	28.20	28.20	27.75	-
Aug 2, 2024	28.80	28.80	28.80	28.80	28.34	-
Aug 1, 2024	28.60	29.40	28.60	29.40	28.93	-
Jul 31, 2024	0.23 Dividend
Jul 31, 2024	28.60	28.80	28.60	28.80	28.34	-
Jul 30, 2024	28.60	29.00	28.60	29.00	28.28	-
Jul 29, 2024	28.60	28.80	28.60	28.80	28.08	-
Jul 26, 2024	28.40	28.40	28.40	28.40	27.69	-
Jul 25, 2024	28.40	28.60	28.40	28.60	27.89	-
Jul 24, 2024	27.80	28.40	27.80	28.40	27.69	-
Jul 23, 2024	28.00	28.20	28.00	28.20	27.50	-
Jul 22, 2024	27.80	27.80	27.80	27.80	27.11	-
Jul 19, 2024	27.80	27.80	27.80	27.80	27.11	-
Jul 18, 2024	27.80	28.00	27.80	28.00	27.30	-
Jul 17, 2024	27.20	28.00	27.20	28.00	27.30	-
Jul 16, 2024	27.00	27.40	27.00	27.40	26.72	-
Jul 15, 2024	27.40	27.40	27.40	27.40	26.72	-
Jul 12, 2024	27.00	27.60	27.00	27.60	26.91	-
Jul 11, 2024	26.60	27.20	26.60	27.20	26.52	-
Jul 10, 2024	26.40	26.80	26.40	26.80	26.13	-
Jul 9, 2024	26.00	26.80	26.00	26.80	26.13	-
Jul 8, 2024	26.00	26.00	26.00	26.00	25.35	-
Jul 5, 2024	26.20	26.40	26.20	26.40	25.74	-
Jul 4, 2024	26.20	26.40	26.20	26.40	25.74	-
Jul 3, 2024	26.20	26.40	26.20	26.40	25.74	-
Jul 2, 2024	26.40	26.60	26.40	26.60	25.94	-
Jul 1, 2024	26.60	26.60	26.60	26.60	25.94	-
Jun 28, 2024	26.80	26.80	26.80	26.80	26.13	-
Jun 27, 2024	26.80	27.00	26.80	27.00	26.33	-
Jun 26, 2024	26.60	27.00	26.60	27.00	26.33	-
Jun 25, 2024	26.60	26.80	26.60	26.80	26.13	-
Jun 24, 2024	26.20	26.80	26.20	26.80	26.13	-
Jun 21, 2024	26.20	26.20	26.20	26.20	25.55	-
Jun 20, 2024	25.80	26.40	25.80	26.40	25.74	-
Jun 19, 2024	25.80	25.80	25.80	25.80	25.16	-
Jun 18, 2024	25.80	26.00	25.80	26.00	25.35	-
Jun 17, 2024	26.00	26.00	26.00	26.00	25.35	-
Jun 14, 2024	26.00	26.20	26.00	26.20	25.55	-
Jun 13, 2024	25.80	26.20	25.80	26.20	25.55	500
Jun 12, 2024	26.00	26.00	26.00	26.00	25.35	-
Jun 11, 2024	26.00	26.20	26.00	26.20	25.55	-
Jun 10, 2024	26.00	26.00	26.00	26.00	25.35	-
Jun 7, 2024	26.00	26.20	26.00	26.20	25.55	-
Jun 6, 2024	26.00	26.20	26.00	26.20	25.55	520
Jun 5, 2024	26.60	26.60	26.40	26.40	25.74	-
Jun 4, 2024	25.80	26.60	25.80	26.60	25.94	-
Jun 3, 2024	26.60	26.60	26.60	26.60	25.94	-
May 31, 2024	25.60	25.60	25.60	25.60	24.96	-
May 30, 2024	25.20	25.60	25.20	25.60	24.96	-
May 29, 2024	25.40	25.60	25.40	25.60	24.96	-
May 28, 2024	25.40	25.60	25.40	25.60	24.96	-
May 27, 2024	25.60	25.60	25.60	25.60	24.96	-
May 24, 2024	25.60	25.60	25.60	25.60	24.96	-
May 23, 2024	26.40	26.40	25.80	25.80	25.16	-
May 22, 2024	26.60	26.60	26.60	26.60	25.94	-
May 21, 2024	26.40	26.80	26.40	26.80	26.13	-
May 20, 2024	26.60	26.60	26.60	26.60	25.94	-
May 17, 2024	26.60	26.60	26.60	26.60	25.94	-
May 16, 2024	26.60	26.80	26.60	26.80	26.13	-
May 15, 2024	26.40	26.40	26.40	26.40	25.74	-
May 14, 2024	26.40	26.60	26.40	26.60	25.94	-
May 13, 2024	26.40	26.40	26.40	26.40	25.74	-
May 10, 2024	26.60	26.60	26.60	26.60	25.94	-
May 9, 2024	26.40	26.40	26.40	26.40	25.74	-
May 8, 2024	26.80	27.40	26.60	26.60	25.94	200
May 7, 2024	26.40	26.80	26.40	26.80	26.13	-
May 6, 2024	26.20	26.20	26.20	26.20	25.55	-
May 3, 2024	26.20	26.40	26.20	26.40	25.74	-
May 2, 2024	25.80	25.80	25.80	25.80	25.16	-
Apr 30, 2024	25.80	26.00	25.80	26.00	25.35	-
Apr 29, 2024	0.23 Dividend
Apr 29, 2024	25.60	26.00	25.60	25.80	25.16	10
Apr 26, 2024	26.00	26.20	26.00	26.20	25.29	-
Apr 25, 2024	26.00	26.20	26.00	26.20	25.29	-
Apr 24, 2024	25.80	26.20	25.80	26.20	25.29	-
Apr 23, 2024	26.00	26.00	26.00	26.00	25.10	-
Apr 22, 2024	25.60	26.00	25.60	26.00	25.10	-
Apr 19, 2024	25.40	26.00	25.40	25.80	24.90	500
Apr 18, 2024	25.20	25.20	25.20	25.20	24.32	-
Apr 17, 2024	24.60	25.40	24.60	25.40	24.52	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NiSource Inc. (NOU.F)