Xcel Energy Inc. (FRA:NRN)
Germany
· Delayed Price · Currency is EUR 66.21
-0.53 (-0.79%)
At close: Dec 5, 2025
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.94% | - |
| Dec 3, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -1.13% | - |
| Dec 2, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -2.88% | - |
| Dec 1, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.78% | - |
| Nov 28, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.09% | - |
| Nov 27, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.96% | - |
| Nov 26, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.35% | - |
| Nov 25, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.66% | - |
| Nov 24, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.44% | - |
| Nov 21, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.57% | - |
| Nov 20, 2025 | 69.04 | 69.04 | 68.78 | 68.78 | 68.78 | -0.85% | 15 |
| Nov 19, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | -0.23% | - |
| Nov 18, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.86% | - |
| Nov 17, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.88% | - |
| Nov 14, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -1.20% | - |
| Nov 13, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.60% | - |
| Nov 12, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.75% | - |
| Nov 11, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.73% | - |
| Nov 10, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.85% | - |
| Nov 7, 2025 | 69.35 | 70.18 | 69.35 | 70.18 | 70.18 | 0.24% | 25 |
| Nov 6, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -2.12% | - |
| Nov 5, 2025 | 70.48 | 71.53 | 70.48 | 71.53 | 71.53 | 2.35% | 300 |
| Nov 4, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.09% | - |
| Nov 3, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -0.41% | - |
| Oct 31, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 3.00% | - |
| Oct 30, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -1.75% | - |
| Oct 29, 2025 | 68.15 | 69.29 | 68.15 | 69.29 | 69.29 | 0.86% | 16 |
| Oct 28, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.10% | - |
| Oct 27, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.03% | - |
| Oct 24, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.36% | - |
| Oct 23, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.16% | - |
| Oct 22, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.66% | - |
| Oct 21, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.48% | - |
| Oct 20, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.71% | - |
| Oct 17, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -1.52% | - |
| Oct 16, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 0.75% | - |
| Oct 15, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.77% | - |
| Oct 14, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -1.83% | - |
| Oct 13, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.19% | - |
| Oct 10, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -0.11% | - |
| Oct 9, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.20% | - |
| Oct 8, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 1.79% | - |
| Oct 7, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.42% | - |
| Oct 6, 2025 | 68.08 | 68.43 | 68.08 | 68.43 | 68.43 | 1.38% | 50 |
| Oct 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.68% | - |
| Oct 2, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 0.04% | - |
| Oct 1, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.34% | - |
| Sep 30, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.76% | - |
| Sep 29, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 2.33% | - |
| Sep 26, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -0.36% | - |
| Sep 25, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 7.19% | - |
| Sep 24, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 1.04% | - |
| Sep 23, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.51% | - |
| Sep 22, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.51% | 40 |
| Sep 19, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.12% | - |
| Sep 18, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.71% | - |
| Sep 17, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -2.00% | - |
| Sep 16, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.85% | - |
| Sep 15, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.76% | - |
| Sep 12, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.15 | 0.39% | - |
| Sep 11, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 60.92 | 0.46% | - |
| Sep 10, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 60.64 | 1.06% | - |
| Sep 9, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.00 | -1.80% | - |
| Sep 8, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.10 | 0.21% | - |
| Sep 5, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 60.98 | -0.41% | - |
| Sep 4, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.22 | 0.23% | - |
| Sep 3, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.08 | 0.29% | - |
| Sep 2, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 60.91 | 0.13% | - |
| Sep 1, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 60.83 | -0.29% | - |
| Aug 29, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.00 | -0.98% | - |
| Aug 28, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.61 | 0.21% | - |
| Aug 27, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.48 | -0.45% | - |
| Aug 26, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 61.76 | -0.84% | - |
| Aug 25, 2025 | 62.99 | 62.99 | 62.78 | 62.78 | 62.28 | 0.21% | 850 |
| Aug 22, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.16 | 0.50% | - |
| Aug 21, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 61.85 | -0.02% | - |
| Aug 20, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 61.86 | 1.51% | - |
| Aug 19, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 60.94 | 0.66% | - |
| Aug 18, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 60.54 | 0.36% | - |
| Aug 15, 2025 | 61.63 | 61.63 | 60.80 | 60.80 | 60.32 | -1.63% | 500 |
| Aug 14, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.32 | 0.54% | - |
| Aug 13, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 60.99 | -2.55% | - |
| Aug 12, 2025 | 62.11 | 63.09 | 62.11 | 63.09 | 62.59 | 1.09% | 31 |
| Aug 11, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 61.92 | -0.06% | - |
| Aug 8, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 61.96 | 0.11% | - |
| Aug 7, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 61.89 | -1.47% | - |
| Aug 6, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 62.81 | -0.88% | - |
| Aug 5, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.37 | 1.14% | - |
| Aug 4, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 62.65 | -0.82% | - |
| Aug 1, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.17 | 0.87% | - |
| Jul 31, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 62.62 | 1.46% | - |
| Jul 30, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 61.72 | 1.93% | - |
| Jul 29, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.55 | -0.86% | - |
| Jul 28, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.07 | 0.03% | - |
| Jul 25, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.05 | 0.65% | - |
| Jul 24, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 60.66 | -1.23% | - |
| Jul 23, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.41 | 1.88% | - |
| Jul 22, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.28 | 1.13% | - |
| Jul 21, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.61 | 0.89% | - |
| Jul 18, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.08 | 0.80% | - |