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

Frankfurt - Delayed Quote EUR

Eversource Energy (NWJ.F)

60.50

+0.50

+(0.83%)

As of 8:00:27 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	60.50	60.50	60.50	60.50	60.50	250
Feb 25, 2025	60.00	60.00	60.00	60.00	60.00	250
Feb 24, 2025	60.00	60.00	60.00	60.00	60.00	-
Feb 21, 2025	60.00	60.00	60.00	60.00	60.00	-
Feb 20, 2025	60.00	60.50	60.00	60.50	60.50	75
Feb 19, 2025	58.50	58.50	58.50	58.50	58.50	-
Feb 18, 2025	58.50	59.50	58.50	59.50	59.50	45
Feb 17, 2025	58.50	59.00	58.50	59.00	59.00	34
Feb 14, 2025	59.50	59.50	59.50	59.50	59.50	-
Feb 13, 2025	57.00	57.00	57.00	57.00	57.00	-
Feb 12, 2025	59.00	59.00	59.00	59.00	59.00	-
Feb 11, 2025	58.50	58.50	58.50	58.50	58.50	-
Feb 10, 2025	57.50	57.50	57.50	57.50	57.50	-
Feb 7, 2025	56.50	56.50	56.50	56.50	56.50	-
Feb 6, 2025	56.00	56.00	56.00	56.00	56.00	-
Feb 5, 2025	55.50	55.50	55.50	55.50	55.50	-
Feb 4, 2025	56.50	56.50	56.50	56.50	56.50	-
Feb 3, 2025	55.50	55.50	55.50	55.50	55.50	-
Jan 31, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 30, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 29, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 28, 2025	56.50	56.50	56.50	56.50	56.50	-
Jan 27, 2025	53.50	56.00	53.50	56.00	56.00	65
Jan 24, 2025	53.50	53.50	53.50	53.50	53.50	-
Jan 23, 2025	53.00	53.00	53.00	53.00	53.00	-
Jan 22, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 21, 2025	55.50	56.50	55.50	56.50	56.50	300
Jan 20, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 17, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 16, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 15, 2025	54.00	55.00	54.00	55.00	55.00	80
Jan 14, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 13, 2025	54.50	54.50	54.50	54.50	54.50	65
Jan 10, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 9, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 8, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 7, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 6, 2025	55.50	55.50	55.00	55.00	55.00	244
Jan 3, 2025	55.50	55.50	55.50	55.50	55.50	-
Jan 2, 2025	55.50	55.50	55.50	55.50	55.50	-
Dec 30, 2024	54.50	54.50	54.50	54.50	54.50	-
Dec 27, 2024	55.00	55.00	54.50	54.50	54.50	152
Dec 23, 2024	54.50	54.50	54.50	54.50	54.50	-
Dec 20, 2024	53.50	53.50	53.50	53.50	53.50	-
Dec 19, 2024	54.00	54.50	54.00	54.50	54.50	15
Dec 18, 2024	0.68 Dividend
Dec 18, 2024	55.00	55.00	55.00	55.00	55.00	-
Dec 17, 2024	55.00	55.00	55.00	55.00	54.28	-
Dec 16, 2024	56.50	56.50	56.50	56.50	55.77	-
Dec 13, 2024	57.00	57.50	57.00	57.50	56.75	10
Dec 12, 2024	56.50	56.50	56.50	56.50	55.77	-
Dec 11, 2024	57.50	57.50	57.50	57.50	56.75	-
Dec 10, 2024	56.50	56.50	56.50	56.50	55.77	-
Dec 9, 2024	56.50	56.50	56.50	56.50	55.77	-
Dec 6, 2024	58.00	58.00	58.00	58.00	57.25	-
Dec 5, 2024	58.50	59.00	58.50	59.00	58.23	85
Dec 4, 2024	58.00	58.00	58.00	58.00	57.25	-
Dec 3, 2024	60.50	60.50	60.50	60.50	59.71	-
Dec 2, 2024	60.50	60.50	60.50	60.50	59.71	-
Nov 29, 2024	61.00	61.00	61.00	61.00	60.21	-
Nov 28, 2024	61.00	61.50	61.00	61.50	60.70	40
Nov 27, 2024	60.50	60.50	60.50	60.50	59.71	-
Nov 26, 2024	61.00	61.00	61.00	61.00	60.21	-
Nov 25, 2024	60.50	60.50	60.50	60.50	59.71	-
Nov 22, 2024	59.50	59.50	59.50	59.50	58.73	-
Nov 21, 2024	58.00	58.00	58.00	58.00	57.25	-
Nov 20, 2024	58.00	58.00	58.00	58.00	57.25	-
Nov 19, 2024	58.50	58.50	58.50	58.50	57.74	-
Nov 18, 2024	59.00	59.00	59.00	59.00	58.23	-
Nov 15, 2024	57.50	57.50	57.50	57.50	56.75	-
Nov 14, 2024	57.50	57.50	57.50	57.50	56.75	-
Nov 13, 2024	56.50	56.50	56.50	56.50	55.77	-
Nov 12, 2024	57.00	57.00	57.00	57.00	56.26	-
Nov 11, 2024	57.50	57.50	57.50	57.50	56.75	-
Nov 8, 2024	56.00	56.50	56.00	56.50	55.77	10
Nov 7, 2024	56.50	56.50	56.50	56.50	55.77	-
Nov 6, 2024	58.50	58.50	58.50	58.50	57.74	-
Nov 5, 2024	58.00	58.00	58.00	58.00	57.25	-
Nov 4, 2024	58.50	58.50	58.50	58.50	57.74	-
Nov 1, 2024	60.50	60.50	60.50	60.50	59.71	-
Oct 31, 2024	59.50	60.50	59.50	60.50	59.71	40
Oct 30, 2024	59.50	59.50	59.50	59.50	58.73	-
Oct 29, 2024	61.50	61.50	61.50	61.50	60.70	-
Oct 28, 2024	61.50	61.50	61.50	61.50	60.70	-
Oct 25, 2024	61.50	61.50	61.50	61.50	60.70	-
Oct 24, 2024	62.00	62.00	62.00	62.00	61.19	-
Oct 23, 2024	61.00	61.00	61.00	61.00	60.21	-
Oct 22, 2024	60.50	60.50	60.50	60.50	59.71	-
Oct 21, 2024	60.50	60.50	60.50	60.50	59.71	-
Oct 18, 2024	60.00	60.00	60.00	60.00	59.22	-
Oct 17, 2024	60.50	60.50	60.50	60.50	59.71	-
Oct 16, 2024	60.00	60.00	60.00	60.00	59.22	-
Oct 15, 2024	58.50	58.50	58.50	58.50	57.74	-
Oct 14, 2024	58.00	58.50	58.00	58.50	57.74	34
Oct 11, 2024	58.00	58.00	58.00	58.00	57.25	-
Oct 10, 2024	57.50	57.50	57.50	57.50	56.75	-
Oct 9, 2024	57.50	57.50	57.50	57.50	56.75	-
Oct 8, 2024	58.00	58.00	58.00	58.00	57.25	-
Oct 7, 2024	59.50	59.50	59.50	59.50	58.73	-
Oct 4, 2024	59.50	59.50	59.50	59.50	58.73	-
Oct 3, 2024	60.00	60.00	60.00	60.00	59.22	-
Oct 2, 2024	61.00	61.00	61.00	61.00	60.21	-
Oct 1, 2024	61.00	61.00	61.00	61.00	60.21	-
Sep 30, 2024	60.00	61.50	60.00	61.50	60.70	19
Sep 27, 2024	59.00	59.00	59.00	59.00	58.23	-
Sep 26, 2024	60.00	60.00	60.00	60.00	59.22	-
Sep 25, 2024	59.00	59.00	59.00	59.00	58.23	-
Sep 24, 2024	59.50	59.50	59.50	59.50	58.73	-
Sep 23, 2024	0.68 Dividend
Sep 23, 2024	59.50	61.00	59.50	61.00	60.21	15
Sep 20, 2024	60.00	60.00	60.00	60.00	58.51	-
Sep 19, 2024	61.50	61.50	61.50	61.50	59.98	-
Sep 18, 2024	61.00	61.00	61.00	61.00	59.49	-
Sep 17, 2024	61.50	61.50	61.50	61.50	59.98	-
Sep 16, 2024	61.00	61.00	61.00	61.00	59.49	-
Sep 13, 2024	60.50	60.50	60.50	60.50	59.00	-
Sep 12, 2024	61.50	61.50	61.50	61.50	59.98	-
Sep 11, 2024	61.00	61.00	61.00	61.00	59.49	-
Sep 10, 2024	61.00	61.00	61.00	61.00	59.49	-
Sep 9, 2024	61.00	61.00	61.00	61.00	59.49	-
Sep 6, 2024	60.50	60.50	60.50	60.50	59.00	-
Sep 5, 2024	61.00	62.00	61.00	62.00	60.46	29
Sep 4, 2024	60.50	60.50	60.50	60.50	59.00	-
Sep 3, 2024	60.50	60.50	60.50	60.50	59.00	-
Sep 2, 2024	61.00	61.00	61.00	61.00	59.49	-
Aug 30, 2024	60.00	60.00	60.00	60.00	58.51	-
Aug 29, 2024	59.50	61.00	59.50	61.00	59.49	42
Aug 28, 2024	59.50	59.50	59.50	59.50	58.03	-
Aug 27, 2024	60.00	60.50	60.00	60.50	59.00	84
Aug 26, 2024	59.50	59.50	59.50	59.50	58.03	-
Aug 23, 2024	60.50	60.50	60.50	60.50	59.00	-
Aug 22, 2024	59.50	59.50	59.50	59.50	58.03	-
Aug 21, 2024	59.00	59.00	59.00	59.00	57.54	-
Aug 20, 2024	59.50	59.50	59.50	59.50	58.03	-
Aug 19, 2024	58.50	58.50	58.50	58.50	57.05	-
Aug 16, 2024	59.00	59.00	59.00	59.00	57.54	-
Aug 15, 2024	60.50	60.50	60.50	60.50	59.00	-
Aug 14, 2024	59.50	60.00	59.50	60.00	58.51	55
Aug 13, 2024	59.50	60.00	59.50	60.00	58.51	170
Aug 12, 2024	59.50	59.50	59.50	59.50	58.03	-
Aug 9, 2024	59.00	59.00	59.00	59.00	57.54	-
Aug 8, 2024	59.50	59.50	59.50	59.50	58.03	-
Aug 7, 2024	60.50	60.50	60.50	60.50	59.00	-
Aug 6, 2024	60.00	60.00	60.00	60.00	58.51	-
Aug 5, 2024	58.00	58.00	58.00	58.00	56.56	-
Aug 2, 2024	60.00	60.00	60.00	60.00	58.51	-
Aug 1, 2024	60.00	60.00	60.00	60.00	58.51	-
Jul 31, 2024	61.50	61.50	61.50	61.50	59.98	-
Jul 30, 2024	59.50	61.00	59.50	61.00	59.49	170
Jul 29, 2024	59.50	59.50	59.50	59.50	58.03	-
Jul 26, 2024	58.50	58.50	58.50	58.50	57.05	-
Jul 25, 2024	58.00	58.00	58.00	58.00	56.56	-
Jul 24, 2024	55.50	55.50	55.50	55.50	54.13	-
Jul 23, 2024	56.50	57.00	56.50	57.00	55.59	130
Jul 22, 2024	57.00	57.00	57.00	57.00	55.59	-
Jul 19, 2024	56.50	56.50	56.50	56.50	55.10	-
Jul 18, 2024	56.50	56.50	56.50	56.50	55.10	-
Jul 17, 2024	54.50	54.50	54.50	54.50	53.15	-
Jul 16, 2024	54.50	54.50	54.50	54.50	53.15	-
Jul 15, 2024	55.50	55.50	55.50	55.50	54.13	-
Jul 12, 2024	54.50	54.50	54.50	54.50	53.15	-
Jul 11, 2024	53.50	53.50	53.50	53.50	52.18	-
Jul 10, 2024	53.50	53.50	53.50	53.50	52.18	-
Jul 9, 2024	53.00	53.00	53.00	53.00	51.69	-
Jul 8, 2024	52.50	52.50	52.50	52.50	51.20	-
Jul 5, 2024	53.00	53.00	53.00	53.00	51.69	-
Jul 4, 2024	52.50	52.50	52.50	52.50	51.20	-
Jul 3, 2024	52.50	52.50	52.50	52.50	51.20	-
Jul 2, 2024	52.50	52.50	52.50	52.50	51.20	-
Jul 1, 2024	52.50	52.50	52.50	52.50	51.20	-
Jun 28, 2024	53.50	53.50	53.50	53.50	52.18	-
Jun 27, 2024	53.00	53.00	53.00	53.00	51.69	-
Jun 26, 2024	53.00	53.00	53.00	53.00	51.69	-
Jun 25, 2024	54.00	54.00	54.00	54.00	52.66	-
Jun 24, 2024	53.00	53.00	53.00	53.00	51.69	-
Jun 21, 2024	54.00	54.00	54.00	54.00	52.66	-
Jun 20, 2024	54.50	54.50	54.50	54.50	53.15	-
Jun 19, 2024	54.00	54.00	54.00	54.00	52.66	-
Jun 18, 2024	53.50	53.50	53.50	53.50	52.18	-
Jun 17, 2024	55.00	55.00	55.00	55.00	53.64	-
Jun 14, 2024	54.50	54.50	54.50	54.50	53.15	-
Jun 13, 2024	54.50	54.50	54.50	54.50	53.15	-
Jun 12, 2024	55.00	55.00	55.00	55.00	53.64	-
Jun 11, 2024	54.50	54.50	54.50	54.50	53.15	-
Jun 10, 2024	54.00	54.00	54.00	54.00	52.66	-
Jun 7, 2024	54.00	54.00	54.00	54.00	52.66	-
Jun 6, 2024	54.50	54.50	54.50	54.50	53.15	-
Jun 5, 2024	56.00	56.00	56.00	56.00	54.61	-
Jun 4, 2024	54.50	54.50	54.50	54.50	53.15	-
Jun 3, 2024	54.50	54.50	54.50	54.50	53.15	-
May 31, 2024	53.00	53.00	53.00	53.00	51.69	-
May 30, 2024	52.00	52.00	52.00	52.00	50.71	-
May 29, 2024	52.00	52.00	52.00	52.00	50.71	-
May 28, 2024	53.00	53.00	53.00	53.00	51.69	-
May 27, 2024	52.50	52.50	52.50	52.50	51.20	-
May 24, 2024	53.00	53.00	53.00	53.00	51.69	-
May 23, 2024	55.50	55.50	55.50	55.50	54.13	-
May 22, 2024	56.00	56.00	56.00	56.00	54.61	-
May 21, 2024	55.50	55.50	55.50	55.50	54.13	-
May 20, 2024	56.00	56.00	56.00	56.00	54.61	-
May 17, 2024	56.50	56.50	56.50	56.50	55.10	-
May 16, 2024	55.50	55.50	55.50	55.50	54.13	-
May 15, 2024	0.68 Dividend
May 15, 2024	55.50	55.50	55.50	55.50	54.13	-
May 14, 2024	56.50	56.50	56.50	56.50	54.40	-
May 13, 2024	57.50	57.50	57.50	57.50	55.37	-
May 10, 2024	57.00	57.00	57.00	57.00	54.89	-
May 9, 2024	56.50	56.50	56.50	56.50	54.40	-
May 8, 2024	56.50	56.50	56.50	56.50	54.40	-
May 7, 2024	55.00	55.00	55.00	55.00	52.96	-
May 6, 2024	55.50	55.50	55.50	55.50	53.44	-
May 3, 2024	56.50	56.50	56.50	56.50	54.40	-
May 2, 2024	57.00	57.00	57.00	57.00	54.89	-
Apr 30, 2024	56.00	56.00	56.00	56.00	53.92	-
Apr 29, 2024	55.50	55.50	55.50	55.50	53.44	-
Apr 26, 2024	57.00	57.00	57.00	57.00	54.89	-
Apr 25, 2024	56.00	56.00	56.00	56.00	53.92	-
Apr 24, 2024	56.50	56.50	56.50	56.50	54.40	-
Apr 23, 2024	56.50	56.50	56.50	56.50	54.40	-
Apr 22, 2024	56.00	56.00	56.00	56.00	53.92	-
Apr 19, 2024	54.50	54.50	54.50	54.50	52.48	-
Apr 18, 2024	55.00	55.00	55.00	55.00	52.96	-
Apr 17, 2024	53.50	53.50	53.50	53.50	51.51	-
Apr 16, 2024	54.50	54.50	54.50	54.50	52.48	-
Apr 15, 2024	55.50	55.50	55.50	55.50	53.44	5
Apr 12, 2024	55.00	55.00	55.00	55.00	52.96	-
Apr 11, 2024	54.50	54.50	54.50	54.50	52.48	-
Apr 10, 2024	55.50	55.50	55.50	55.50	53.44	-
Apr 9, 2024	54.50	54.50	54.50	54.50	52.48	-
Apr 8, 2024	53.50	53.50	53.50	53.50	51.51	-
Apr 5, 2024	54.50	54.50	54.50	54.50	52.48	-
Apr 4, 2024	54.00	54.00	54.00	54.00	52.00	-
Apr 3, 2024	54.50	54.50	54.50	54.50	52.48	-
Apr 2, 2024	54.50	54.50	54.50	54.50	52.48	-
Mar 28, 2024	54.00	54.00	54.00	54.00	52.00	-
Mar 27, 2024	52.00	52.00	52.00	52.00	50.07	-
Mar 26, 2024	53.00	53.00	53.00	53.00	51.03	-
Mar 25, 2024	53.50	53.50	53.50	53.50	51.51	-
Mar 22, 2024	53.00	53.00	53.00	53.00	51.03	-
Mar 21, 2024	54.00	54.00	54.00	54.00	52.00	-
Mar 20, 2024	54.00	54.00	54.00	54.00	52.00	-
Mar 19, 2024	54.00	54.00	54.00	54.00	52.00	-
Mar 18, 2024	54.00	54.00	54.00	54.00	52.00	-
Mar 15, 2024	54.00	54.00	54.00	54.00	52.00	-
Mar 14, 2024	54.00	54.00	54.00	54.00	52.00	-
Mar 13, 2024	54.50	54.50	54.50	54.50	52.48	-
Mar 12, 2024	55.50	55.50	55.50	55.50	53.44	-
Mar 11, 2024	54.50	54.50	54.50	54.50	52.48	-
Mar 8, 2024	54.00	54.00	54.00	54.00	52.00	-
Mar 7, 2024	53.00	53.00	53.00	53.00	51.03	-
Mar 6, 2024	53.50	53.50	53.50	53.50	51.51	-
Mar 5, 2024	54.00	54.00	54.00	54.00	52.00	-
Mar 4, 2024	0.68 Dividend
Mar 4, 2024	53.00	53.00	53.00	53.00	51.03	-
Mar 1, 2024	54.00	54.00	54.00	54.00	51.31	-
Feb 29, 2024	54.00	54.00	54.00	54.00	51.31	-
Feb 28, 2024	54.50	54.50	54.50	54.50	51.78	-
Feb 27, 2024	53.00	53.00	53.00	53.00	50.36	-
Feb 26, 2024	54.00	54.00	54.00	54.00	51.31	-