New Zealand markets closed

Dominion Energy, Inc. (DOD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
47.30+0.40 (+0.85%)
At close: 02:58PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202447.1047.3047.1047.3047.305
13 Jun 202446.9046.9046.9046.9046.90-
12 Jun 202447.8148.2647.8148.2648.26300
11 Jun 202447.7247.7247.7247.7247.72-
10 Jun 202447.9547.9547.9547.9547.954
07 Jun 202447.9047.9047.9047.9047.90-
06 Jun 202448.1948.1948.1948.1948.19-
05 Jun 202448.9448.9448.9448.9448.94-
04 Jun 202449.0449.0449.0149.0149.01250
03 Jun 202449.6249.6249.6249.6249.62-
31 May 202448.7448.7448.7448.7448.74-
31 May 20240.6675 Dividend
30 May 202448.0948.0948.0948.0947.42-
29 May 202448.5148.5148.5148.5147.84-
28 May 202448.6048.6048.5248.5247.8525
27 May 202448.8548.8548.8548.8548.1860
24 May 202448.4648.4648.4548.4547.7830
23 May 202449.3349.5249.3349.5248.8370
22 May 202449.5149.5149.5149.5148.83-
21 May 202449.3349.9349.3349.9349.24400
20 May 202448.9848.9848.9848.9848.30-
17 May 202448.9048.9048.9048.9048.23-
16 May 202448.7748.7748.7748.7748.09-
15 May 202448.6748.6748.6748.6747.99-
14 May 202449.0149.0149.0149.0148.33-
13 May 202449.1349.5149.1349.5148.82420
10 May 202448.9748.9748.9748.9748.29-
09 May 202448.3348.3348.3348.3347.66-
08 May 202448.3648.9448.3648.9448.271,000
07 May 202447.6547.6547.6547.6546.98-
06 May 202447.6547.6547.5047.5046.84100
03 May 202447.6547.6547.6547.6546.99-
02 May 202447.6647.6647.6647.6647.00-
30 Apr 202447.5947.5947.5947.5946.93-
29 Apr 202447.0147.0147.0147.0146.36-
26 Apr 202447.4947.4947.4947.4946.83-
25 Apr 202447.5847.5847.5847.5846.91-
24 Apr 202447.2647.2647.2647.2646.60-
23 Apr 202447.3447.3447.3447.3446.68-
22 Apr 202446.6746.6746.6746.6746.02-
19 Apr 202445.3545.3545.3545.3544.72-
18 Apr 202445.1945.1945.1945.1944.57-
17 Apr 202444.0144.0144.0144.0143.40-
16 Apr 202444.9245.2244.9245.2244.59100
15 Apr 202445.8845.8845.2545.2544.6230
12 Apr 202445.6745.6745.6745.6745.03-
11 Apr 202445.2645.2645.2645.2644.63-
10 Apr 202445.6045.6045.2645.2644.6440
09 Apr 202444.7644.7644.7644.7644.14-
08 Apr 202444.6545.0844.6545.0844.45500
05 Apr 202444.8344.8344.8344.8344.21-
04 Apr 202444.7544.7544.7544.7544.13-
03 Apr 202444.9844.9844.9844.9844.36-
02 Apr 202445.6445.6445.6445.6445.01-
28 Mar 202444.6944.6944.6944.6944.07-
27 Mar 202443.0843.0843.0843.0842.48-
26 Mar 202444.3844.3844.3844.3843.76-
25 Mar 202444.5144.5144.5144.5143.90-
22 Mar 202444.6544.6544.6544.6544.03-
21 Mar 202443.9543.9543.9543.9543.34-
20 Mar 202444.5244.5244.5244.5243.90-
19 Mar 202444.5344.8344.5344.8344.2189
18 Mar 202443.9043.9043.9043.9043.29-
15 Mar 202443.6243.6243.6243.6243.01-
14 Mar 202443.8843.8843.8843.8843.28-
13 Mar 202442.8942.8942.8942.8942.29-
12 Mar 202443.4943.4943.4943.4942.88-
11 Mar 202443.4543.4543.4543.4542.85-
08 Mar 202443.6943.6943.6943.6943.08-
07 Mar 202442.9942.9942.9942.9942.40-
06 Mar 202442.3142.3142.3142.3141.72-
05 Mar 202442.8742.8742.8742.8742.27-
04 Mar 202441.1141.7740.9241.7741.19470
01 Mar 202444.1744.4544.1744.4543.8360
29 Feb 202443.8143.8143.8143.8143.20-
29 Feb 20240.6675 Dividend
28 Feb 202443.9843.9843.9843.9842.71-
27 Feb 202442.7343.7442.7343.7442.4825
26 Feb 202444.0144.0144.0144.0142.74-
23 Feb 202442.0342.0342.0342.0340.81-
22 Feb 202442.6842.6842.6842.6841.45-
21 Feb 202441.7841.7841.7841.7840.57-
20 Feb 202442.3542.5242.3542.5241.2962
19 Feb 202442.4642.4642.4642.4641.24-
16 Feb 202442.0842.0842.0842.0840.87-
15 Feb 202441.7441.7441.7441.7440.53-
14 Feb 202441.2841.2841.2841.2840.09-
13 Feb 202441.8241.8241.8241.8240.61-
12 Feb 202441.2741.3241.2741.3240.1320
09 Feb 202440.8340.8340.8340.8339.66-
08 Feb 202441.1341.1341.1341.1339.94-
07 Feb 202441.7841.7841.7841.7840.57-
06 Feb 202441.4241.4241.4241.4240.22-
05 Feb 202442.1442.1442.1442.1440.92-
02 Feb 202442.8042.8042.8042.8041.57-
01 Feb 202442.2242.2242.2242.2241.01-
31 Jan 202442.1442.1442.1442.1440.92-
30 Jan 202441.8041.8041.8041.8040.59-
29 Jan 202441.7941.7941.7041.7040.5060
26 Jan 202441.4941.4941.4941.4940.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...