New Zealand markets closed

Dominion Energy, Inc. (DOD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
48.90+0.13 (+0.28%)
At close: 08:00AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202448.9048.9048.9048.9048.90420
16 May 202448.7748.7748.7748.7748.77-
15 May 202448.6748.6748.6748.6748.67-
14 May 202449.0149.0149.0149.0149.01-
13 May 202449.1349.5149.1349.5149.51420
10 May 202448.9748.9748.9748.9748.97-
09 May 202448.3348.3348.3348.3348.33-
08 May 202448.3648.9448.3648.9448.941,000
07 May 202447.6547.6547.6547.6547.65-
06 May 202447.6547.6547.5047.5047.50100
03 May 202447.6547.6547.6547.6547.65-
02 May 202447.6647.6647.6647.6647.66-
30 Apr 202447.5947.5947.5947.5947.59-
29 Apr 202447.0147.0147.0147.0147.01-
26 Apr 202447.4947.4947.4947.4947.49-
25 Apr 202447.5847.5847.5847.5847.58-
24 Apr 202447.2647.2647.2647.2647.26-
23 Apr 202447.3447.3447.3447.3447.34-
22 Apr 202446.6746.6746.6746.6746.67-
19 Apr 202445.3545.3545.3545.3545.35-
18 Apr 202445.1945.1945.1945.1945.19-
17 Apr 202444.0144.0144.0144.0144.01-
16 Apr 202444.9245.2244.9245.2245.22100
15 Apr 202445.8845.8845.2545.2545.2530
12 Apr 202445.6745.6745.6745.6745.67-
11 Apr 202445.2645.2645.2645.2645.26-
10 Apr 202445.6045.6045.2645.2645.2640
09 Apr 202444.7644.7644.7644.7644.76-
08 Apr 202444.6545.0844.6545.0845.08500
05 Apr 202444.8344.8344.8344.8344.83-
04 Apr 202444.7544.7544.7544.7544.75-
03 Apr 202444.9844.9844.9844.9844.98-
02 Apr 202445.6445.6445.6445.6445.64-
28 Mar 202444.6944.6944.6944.6944.69-
27 Mar 202443.0843.0843.0843.0843.08-
26 Mar 202444.3844.3844.3844.3844.38-
25 Mar 202444.5144.5144.5144.5144.51-
22 Mar 202444.6544.6544.6544.6544.65-
21 Mar 202443.9543.9543.9543.9543.95-
20 Mar 202444.5244.5244.5244.5244.52-
19 Mar 202444.5344.8344.5344.8344.8389
18 Mar 202443.9043.9043.9043.9043.90-
15 Mar 202443.6243.6243.6243.6243.62-
14 Mar 202443.8843.8843.8843.8843.88-
13 Mar 202442.8942.8942.8942.8942.89-
12 Mar 202443.4943.4943.4943.4943.49-
11 Mar 202443.4543.4543.4543.4543.45-
08 Mar 202443.6943.6943.6943.6943.69-
07 Mar 202442.9942.9942.9942.9942.99-
06 Mar 202442.3142.3142.3142.3142.31-
05 Mar 202442.8742.8742.8742.8742.87-
04 Mar 202441.1141.7740.9241.7741.77470
01 Mar 202444.1744.4544.1744.4544.4560
29 Feb 202443.8143.8143.8143.8143.81-
29 Feb 20240.6675 Dividend
28 Feb 202443.9843.9843.9843.9843.31-
27 Feb 202442.7343.7442.7343.7443.0825
26 Feb 202444.0144.0144.0144.0143.34-
23 Feb 202442.0342.0342.0342.0341.39-
22 Feb 202442.6842.6842.6842.6842.03-
21 Feb 202441.7841.7841.7841.7841.15-
20 Feb 202442.3542.5242.3542.5241.8762
19 Feb 202442.4642.4642.4642.4641.82-
16 Feb 202442.0842.0842.0842.0841.44-
15 Feb 202441.7441.7441.7441.7441.10-
14 Feb 202441.2841.2841.2841.2840.66-
13 Feb 202441.8241.8241.8241.8241.19-
12 Feb 202441.2741.3241.2741.3240.6920
09 Feb 202440.8340.8340.8340.8340.22-
08 Feb 202441.1341.1341.1341.1340.51-
07 Feb 202441.7841.7841.7841.7841.15-
06 Feb 202441.4241.4241.4241.4240.79-
05 Feb 202442.1442.1442.1442.1441.50-
02 Feb 202442.8042.8042.8042.8042.15-
01 Feb 202442.2242.2242.2242.2241.58-
31 Jan 202442.1442.1442.1442.1441.50-
30 Jan 202441.8041.8041.8041.8041.17-
29 Jan 202441.7941.7941.7041.7041.0760
26 Jan 202441.4941.4941.4941.4940.86-
25 Jan 202440.4940.4940.4940.4939.88-
24 Jan 202441.1641.1641.1641.1640.54-
23 Jan 202441.1541.1541.1541.1540.53-
22 Jan 202441.4041.4041.4041.4040.78-
19 Jan 202441.6841.6841.4141.4940.86200
18 Jan 202442.1542.1542.1542.1541.52-
17 Jan 202442.8843.2242.8843.2242.5614
16 Jan 202443.2243.2243.2243.2242.56-
15 Jan 202443.2243.2243.2243.2242.56-
12 Jan 202442.7243.2242.7243.2242.56724
11 Jan 202443.5743.9643.5743.9643.29100
10 Jan 202443.9743.9743.9743.9743.31-
09 Jan 202444.6544.6544.6544.6543.98-
08 Jan 202444.5844.5844.5844.5843.90-
05 Jan 202443.9343.9343.9343.9343.26-
04 Jan 202444.2244.2244.2244.2243.55-
03 Jan 202444.0844.0844.0844.0843.42-
02 Jan 202442.5442.5442.5442.5441.89-
29 Dec 202342.3942.3942.3942.3941.75-
28 Dec 202341.7141.7141.7141.7141.07-
27 Dec 202342.4342.7942.4342.7942.14120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...