Consolidated Edison

ED
🏛️ germany →
83.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 90.87 90.87 90.01 90.01 0.0M
2022-12-29 89.33 90.74 89.33 90.74 0.0M
2022-12-28 90.18 91.00 90.18 90.60 0.0M
2022-12-27 90.76 90.76 90.15 90.15 0.0M
2022-12-23 90.48 90.48 89.00 90.38 0.0M
2022-12-22 89.37 90.82 88.80 89.00 0.0M
2022-12-21 88.92 90.25 88.78 89.97 0.0M
2022-12-20 89.77 89.77 88.70 88.70 0.0M
2022-12-19 90.40 90.40 89.50 89.50 0.0M
2022-12-16 91.84 91.84 89.00 89.77 0.0M
2022-12-15 91.46 92.41 91.09 91.40 0.0M
2022-12-14 93.11 93.46 92.04 93.46 0.0M
2022-12-13 91.98 92.96 91.91 91.91 0.0M
2022-12-12 92.64 92.64 90.41 92.16 0.0M
2022-12-09 93.36 93.36 92.00 92.00 0.0M
2022-12-08 91.04 91.81 91.04 91.81 0.0M
2022-12-07 94.24 94.24 92.10 92.53 0.0M
2022-12-06 92.14 92.85 92.01 92.85 0.0M
2022-12-05 92.96 93.64 91.05 92.40 0.0M
2022-12-02 93.80 93.82 92.03 92.03 0.0M
2022-12-01 94.69 94.75 92.54 93.73 0.0M
2022-11-30 93.06 93.90 93.06 93.90 0.0M
2022-11-29 92.22 92.51 92.22 92.51 0.0M
2022-11-28 93.10 93.10 93.10 93.10 0.0M
2022-11-25 93.48 93.52 93.29 93.50 0.0M
2022-11-24 91.99 92.33 91.99 92.13 0.0M
2022-11-23 93.06 93.06 92.30 92.58 0.0M
2022-11-22 91.81 92.31 91.81 92.31 0.0M
2022-11-21 91.34 92.37 91.34 92.03 0.0M
2022-11-18 89.12 90.44 87.36 90.44 0.0M
2022-11-17 87.23 87.35 87.03 87.03 0.0M
2022-11-16 86.93 88.96 86.93 88.96 0.0M
2022-11-15 86.30 86.63 84.65 86.63 0.0M
2022-11-14 86.93 88.03 86.72 86.74 0.0M
2022-11-11 89.02 89.02 85.74 85.90 0.0M
2022-11-10 88.44 89.18 86.97 89.18 0.0M
2022-11-09 88.45 88.48 86.77 87.64 0.0M
2022-11-08 88.69 88.69 88.19 88.26 0.0M
2022-11-07 91.54 91.54 86.88 86.88 0.0M
2022-11-04 89.86 90.61 88.89 90.61 0.0M
2022-11-03 91.09 91.38 89.33 91.26 0.0M
2022-11-02 90.06 90.43 88.55 89.94 0.0M
2022-11-01 89.93 90.22 88.22 89.05 0.0M
2022-10-31 89.65 89.84 87.78 88.82 0.0M
2022-10-28 87.11 88.65 87.09 88.58 0.0M
2022-10-27 85.01 87.36 85.01 86.94 0.0M
2022-10-26 86.64 86.64 85.01 85.01 0.0M
2022-10-25 86.74 86.86 85.79 86.10 0.0M
2022-10-24 86.99 87.68 85.32 85.54 0.0M
2022-10-21 85.84 86.63 85.84 86.26 0.0M
2022-10-20 85.41 85.88 84.99 84.99 0.0M
2022-10-19 87.30 87.30 85.86 85.86 0.0M
2022-10-18 86.17 86.37 85.37 86.37 0.0M
2022-10-17 85.41 85.69 83.92 85.69 0.0M
2022-10-14 85.13 85.45 83.75 83.75 0.0M
2022-10-13 81.48 83.75 80.01 83.57 0.0M
2022-10-12 85.23 85.23 82.41 82.41 0.0M
2022-10-11 84.05 84.05 83.54 83.81 0.0M
2022-10-10 84.38 84.98 84.00 84.98 0.0M
2022-10-07 85.22 86.76 84.25 84.25 0.0M
2022-10-06 86.25 86.40 85.50 86.00 0.0M
2022-10-05 88.00 88.00 87.70 87.70 0.0M
2022-10-04 90.88 90.88 88.12 88.12 0.0M
2022-10-03 88.08 90.51 88.08 90.51 0.0M
2022-09-30 88.86 89.12 88.79 88.86 0.0M
2022-09-29 92.51 93.61 89.39 89.67 0.0M
2022-09-28 93.77 94.97 93.30 93.48 0.0M
2022-09-27 97.50 97.50 94.66 94.85 0.0M
2022-09-26 97.40 98.59 96.34 96.34 0.0M
2022-09-23 99.20 99.20 97.21 98.04 0.0M
2022-09-22 96.72 97.90 96.72 97.90 0.0M
2022-09-21 97.24 100.00 97.24 100.00 0.0M
2022-09-20 99.46 99.46 97.11 97.32 0.0M
2022-09-19 98.23 98.23 97.20 97.46 0.0M
2022-09-16 98.18 98.18 97.28 97.77 0.0M
2022-09-15 101.50 101.50 97.36 97.36 0.0M
2022-09-14 98.36 100.82 97.38 100.00 0.0M
2022-09-13 99.85 100.92 99.85 100.44 0.0M
2022-09-12 100.16 100.48 98.33 100.08 0.0M
2022-09-09 101.78 101.78 100.46 100.66 0.0M
2022-09-08 100.22 102.18 100.22 100.64 0.0M
2022-09-07 99.34 101.20 99.34 101.04 0.0M
2022-09-06 97.64 99.77 97.64 99.26 0.0M
2022-09-05 100.66 100.66 97.61 99.67 0.0M
2022-09-02 100.30 100.30 99.01 99.61 0.0M
2022-09-01 97.90 99.58 97.05 99.58 0.0M
2022-08-31 97.97 97.97 97.50 97.50 0.0M
2022-08-30 99.34 99.34 99.34 99.34 0.0M
2022-08-29 99.00 99.80 97.25 99.80 0.0M
2022-08-26 100.62 100.74 98.97 99.18 0.0M
2022-08-25 98.39 99.10 98.39 98.76 0.0M
2022-08-24 98.58 99.00 98.55 98.62 0.0M
2022-08-23 100.90 101.40 99.66 99.66 0.0M
2022-08-22 100.02 100.16 100.00 100.02 0.0M
2022-08-19 100.00 100.74 98.67 100.36 0.0M
2022-08-18 97.86 99.78 97.86 99.71 0.0M
2022-08-17 97.14 99.18 97.14 99.18 0.0M
2022-08-16 99.08 99.08 99.08 99.08 0.0M
2022-08-15 97.49 98.58 95.77 98.58 0.0M
2022-08-11 95.23 95.95 95.23 95.95 0.0M
2022-08-10 95.58 96.00 95.00 95.19 0.0M
2022-08-09 95.73 95.73 95.73 95.73 0.0M
2022-08-08 96.65 96.65 94.53 96.27 0.0M
2022-08-05 95.51 95.87 95.51 95.87 0.0M
2022-08-04 95.50 97.00 95.50 95.52 0.0M
2022-08-03 95.74 97.67 95.74 96.41 0.0M
2022-08-02 96.79 96.79 96.79 96.79 0.0M
2022-08-01 97.73 97.87 95.67 95.67 0.0M
2022-07-29 97.34 97.56 97.30 97.56 0.0M
2022-07-28 93.01 96.79 93.00 96.79 0.0M
2022-07-27 93.22 93.63 93.22 93.63 0.0M
2022-07-26 92.00 93.88 92.00 93.88 0.0M
2022-07-25 89.60 91.39 88.94 90.21 0.0M
2022-07-22 88.47 89.78 88.47 89.78 0.0M
2022-07-21 89.75 89.75 87.89 89.10 0.0M
2022-07-20 91.07 91.07 89.17 89.17 0.0M
2022-07-19 90.04 90.39 90.04 90.04 0.0M
2022-07-18 91.52 92.89 91.52 92.89 0.0M
2022-07-15 93.58 93.58 92.20 92.43 0.0M
2022-07-14 92.90 92.90 91.88 91.88 0.0M
2022-07-13 91.73 92.44 90.94 91.50 0.0M
2022-07-12 93.20 93.20 91.50 91.50 0.0M
2022-07-11 89.26 91.54 89.26 91.36 0.0M
2022-07-08 90.17 90.66 89.50 90.62 0.0M
2022-07-07 92.56 92.62 90.83 91.05 0.0M
2022-07-06 89.58 91.76 89.35 91.76 0.0M
2022-07-05 92.81 93.57 88.89 89.71 0.0M
2022-07-04 92.99 92.99 91.68 92.79 0.0M
2022-07-01 91.16 93.05 90.15 93.00 0.0M
2022-06-30 90.39 90.67 88.89 90.67 0.0M
2022-06-29 90.20 90.50 90.11 90.50 0.0M
2022-06-28 89.36 89.36 87.35 89.35 0.0M
2022-06-27 89.51 89.51 88.00 88.42 0.0M
2022-06-24 86.36 87.55 86.06 87.55 0.0M
2022-06-23 83.28 86.25 83.28 86.25 0.0M
2022-06-22 82.49 84.61 81.88 84.61 0.0M
2022-06-21 83.49 83.49 81.08 83.24 0.0M
2022-06-20 81.88 82.43 81.88 82.43 0.0M
2022-06-17 82.87 84.60 82.68 82.88 0.0M
2022-06-16 82.87 83.75 82.87 83.75 0.0M
2022-06-15 85.66 85.72 83.46 84.89 0.0M
2022-06-14 88.28 88.28 84.15 84.15 0.0M
2022-06-13 88.64 90.20 87.96 87.96 0.0M
2022-06-10 89.98 90.46 88.75 90.46 0.0M
2022-06-09 91.42 92.06 89.94 91.70 0.0M
2022-06-08 90.91 92.11 90.24 91.42 0.0M
2022-06-07 92.00 92.69 91.04 91.04 0.0M
2022-06-06 92.60 92.60 91.63 91.63 0.0M
2022-06-03 92.08 92.08 91.60 91.94 0.0M
2022-06-02 93.32 93.32 90.43 90.84 0.0M
2022-06-01 93.96 93.98 91.69 92.06 0.0M
2022-05-31 94.85 94.85 92.28 92.89 0.0M
2022-05-30 93.36 93.36 92.64 92.64 0.0M
2022-05-27 93.43 93.61 93.21 93.61 0.0M
2022-05-26 93.05 94.94 93.05 93.51 0.0M
2022-05-25 93.99 94.00 93.08 94.00 0.0M
2022-05-24 91.40 92.39 91.40 91.50 0.0M
2022-05-23 92.00 92.18 90.24 92.18 0.0M
2022-05-19 89.31 89.69 88.37 88.50 0.0M
2022-05-18 89.74 91.73 89.60 90.76 0.0M
2022-05-17 91.30 91.30 89.76 90.53 0.0M
2022-05-16 92.09 92.16 91.36 91.50 0.0M
2022-05-13 92.08 92.08 91.23 91.25 0.0M
2022-05-12 88.90 90.70 88.90 89.63 0.0M
2022-05-11 88.89 90.33 87.54 90.33 0.0M
2022-05-10 90.46 90.82 87.75 88.24 0.0M
2022-05-09 87.55 90.00 87.55 89.90 0.0M
2022-05-06 88.81 88.90 87.12 88.61 0.0M
2022-05-05 87.12 89.00 87.12 89.00 0.0M
2022-05-04 88.72 88.72 87.84 88.49 0.0M
2022-05-03 86.82 89.26 84.75 89.26 0.0M
2022-05-02 89.23 89.23 86.25 87.34 0.0M
2022-04-29 88.96 90.90 88.25 88.25 0.0M
2022-04-28 89.98 91.86 89.98 91.01 0.0M
2022-04-27 89.50 90.82 89.50 89.87 0.0M
2022-04-26 89.68 89.68 89.68 89.68 0.0M
2022-04-25 90.17 90.17 87.80 88.65 0.0M
2022-04-22 91.29 91.54 89.97 90.59 0.0M
2022-04-21 89.58 91.30 89.58 91.00 0.0M
2022-04-20 91.02 91.08 90.00 91.08 0.0M
2022-04-19 90.89 90.89 90.00 90.55 0.0M
2022-04-14 90.13 90.94 90.13 90.94 0.0M
2022-04-13 91.70 91.70 89.45 89.45 0.0M
2022-04-12 88.51 90.42 88.50 90.42 0.0M
2022-04-11 90.38 90.38 88.44 89.30 0.0M
2022-04-08 90.78 91.04 89.32 89.59 0.0M
2022-04-07 90.74 90.74 89.10 89.66 0.0M
2022-04-06 88.89 90.00 87.93 90.00 0.0M
2022-04-05 86.01 88.67 86.01 88.67 0.0M
2022-04-04 86.06 87.57 85.55 85.55 0.0M
2022-04-01 86.56 86.86 84.77 86.40 0.0M
2022-03-31 85.42 86.40 84.76 86.20 0.0M
2022-03-30 84.32 84.42 84.32 84.42 0.0M
2022-03-29 83.94 84.00 83.68 84.00 0.0M
2022-03-28 83.52 84.40 83.52 83.84 0.0M
2022-03-25 83.30 84.06 83.16 84.06 0.0M
2022-03-24 82.76 83.06 82.76 83.06 0.0M
2022-03-23 81.72 81.72 80.38 80.70 0.0M
2022-03-22 80.68 81.00 80.68 81.00 0.0M
2022-03-21 81.00 81.22 80.94 80.94 0.0M
2022-03-18 80.60 82.22 80.00 80.26 0.0M
2022-03-17 80.18 81.56 80.18 81.22 0.0M
2022-03-16 82.88 82.88 80.82 80.82 0.0M
2022-03-15 79.98 82.56 79.94 82.26 0.0M
2022-03-14 80.90 82.10 80.48 81.34 0.0M
2022-03-11 80.78 82.58 80.50 82.40 0.0M
2022-03-10 78.88 81.50 78.54 81.50 0.0M
2022-03-09 82.54 82.88 80.12 80.12 0.0M
2022-03-08 81.34 82.90 81.34 81.50 0.0M
2022-03-07 81.74 82.96 80.16 82.96 0.0M
2022-03-04 78.96 82.04 78.50 82.04 0.0M
2022-03-03 77.64 79.72 77.36 79.72 0.0M
2022-03-02 76.76 78.96 76.76 78.40 0.0M
2022-03-01 77.42 78.06 76.16 76.34 0.0M
2022-02-28 76.54 76.74 74.82 76.30 0.0M
2022-02-25 75.42 76.32 75.42 76.32 0.0M
2022-02-24 72.64 74.60 72.64 73.68 0.0M
2022-02-23 74.40 75.30 74.40 74.82 0.0M
2022-02-22 72.94 74.90 66.00 74.90 0.0M
2022-02-21 74.70 74.72 73.54 73.64 0.0M
2022-02-18 72.18 74.84 71.98 73.72 0.0M
2022-02-17 71.42 71.84 70.78 71.84 0.0M
2022-02-16 71.96 72.18 70.78 71.02 0.0M
2022-02-15 72.88 73.92 72.50 72.68 0.0M
2022-02-14 74.68 74.68 73.14 73.14 0.0M
2022-02-11 73.40 74.44 73.40 74.40 0.0M
2022-02-10 75.78 75.80 73.32 73.32 0.0M
2022-02-09 75.84 75.90 75.78 75.78 0.0M
2022-02-08 76.40 76.40 75.76 76.02 0.0M
2022-02-07 75.12 75.70 75.12 75.70 0.0M
2022-02-04 76.42 76.80 74.76 74.76 0.0M
2022-02-03 76.76 77.30 76.48 76.48 0.0M
2022-02-02 76.62 77.10 75.70 77.10 0.0M
2022-02-01 77.24 77.32 75.86 75.86 0.0M
2022-01-31 75.88 77.00 75.80 76.58 0.0M
2022-01-28 73.98 75.26 73.98 75.26 0.0M
2022-01-27 71.98 74.64 71.98 73.88 0.0M
2022-01-26 72.30 73.10 72.04 72.04 0.0M
2022-01-25 72.24 72.70 71.68 72.20 0.0M
2022-01-24 72.98 73.12 70.90 70.90 0.0M
2022-01-21 72.78 73.68 72.00 72.88 0.0M
2022-01-20 72.22 73.12 71.28 73.12 0.0M
2022-01-19 72.82 72.82 72.46 72.50 0.0M
2022-01-18 73.18 73.50 71.86 72.00 0.0M
2022-01-17 73.36 73.50 72.96 72.96 0.0M
2022-01-14 73.66 73.66 73.66 73.66 0.0M
2022-01-13 73.12 73.28 72.38 73.28 0.0M
2022-01-12 73.48 73.48 72.38 72.58 0.0M
2022-01-11 74.42 74.80 72.58 72.98 0.0M
2022-01-10 74.98 75.42 74.50 75.32 0.0M
2022-01-07 75.88 75.88 74.78 75.84 0.0M
2022-01-06 75.46 76.08 75.28 75.70 0.0M
2022-01-05 74.90 76.00 74.90 75.98 0.0M
2022-01-04 75.20 76.00 75.20 75.70 0.0M
2022-01-03 75.74 75.74 74.50 75.00 0.0M