Consolidated Edison

ED
🏛️ germany →
83.98
Last Update: 2025-10-01
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
2023-12-28 80.60 81.60 80.60 81.60 0.0M
2023-12-27 81.60 82.00 80.90 80.90 0.0M
2023-12-22 80.70 82.00 80.50 81.90 0.0M
2023-12-21 81.00 82.00 80.50 80.90 0.0M
2023-12-20 82.10 82.60 81.80 82.00 0.0M
2023-12-19 82.20 82.20 81.90 81.90 0.0M
2023-12-18 82.20 82.80 82.20 82.50 0.0M
2023-12-15 84.30 84.40 82.00 82.00 0.0M
2023-12-14 86.30 87.10 84.00 84.00 0.0M
2023-12-13 85.30 86.60 85.30 86.60 0.0M
2023-12-11 84.80 85.00 84.80 84.90 0.0M
2023-12-08 85.30 85.30 84.70 84.70 0.0M
2023-12-07 85.20 86.30 84.80 86.30 0.0M
2023-12-06 84.50 84.90 84.40 84.90 0.0M
2023-12-05 85.00 85.00 84.20 84.20 0.0M
2023-12-04 83.10 85.40 83.10 85.40 0.0M
2023-12-01 83.10 83.50 83.10 83.50 0.0M
2023-11-30 82.80 82.80 82.20 82.70 0.0M
2023-11-29 83.10 83.10 81.90 81.90 0.0M
2023-11-27 82.70 82.80 82.50 82.50 0.0M
2023-11-24 82.60 83.10 82.40 83.10 0.0M
2023-11-23 82.70 83.60 82.70 83.10 0.0M
2023-11-22 82.50 83.50 82.50 83.20 0.0M
2023-11-21 83.00 83.00 82.80 82.80 0.0M
2023-11-20 83.80 83.80 82.80 82.90 0.0M
2023-11-17 84.40 84.40 84.00 84.00 0.0M
2023-11-16 83.30 84.50 83.20 84.50 0.0M
2023-11-15 83.70 83.70 83.10 83.50 0.0M
2023-11-14 82.00 83.00 81.60 82.90 0.0M
2023-11-13 83.80 83.80 82.50 82.50 0.0M
2023-11-10 84.10 84.50 84.00 84.00 0.0M
2023-11-09 82.20 83.70 82.20 83.70 0.0M
2023-11-08 84.20 84.20 82.40 82.50 0.0M
2023-11-07 85.10 85.10 84.60 84.60 0.0M
2023-11-06 84.60 84.60 83.80 84.10 0.0M
2023-11-03 86.30 86.30 85.50 85.50 0.0M
2023-11-02 84.20 85.10 84.20 85.10 0.0M
2023-11-01 83.60 84.20 82.40 83.90 0.0M
2023-10-31 82.90 82.90 82.90 82.90 0.0M
2023-10-30 82.10 82.10 82.10 82.10 0.0M
2023-10-27 84.10 84.10 84.10 84.10 0.0M
2023-10-26 82.80 84.70 82.80 84.70 0.0M
2023-10-25 83.50 83.50 83.50 83.50 0.0M
2023-10-24 80.80 83.30 80.80 83.30 0.0M
2023-10-23 82.80 82.80 81.70 81.70 0.0M
2023-10-20 82.10 83.30 82.10 83.30 0.0M
2023-10-19 83.20 83.20 82.90 82.90 0.0M
2023-10-18 83.50 84.00 83.50 83.90 0.0M
2023-10-17 84.50 84.50 83.70 84.00 0.0M
2023-10-16 84.70 84.80 80.80 82.60 0.0M
2023-10-13 83.30 83.80 82.50 83.80 0.0M
2023-10-12 82.90 84.10 82.60 82.60 0.0M
2023-10-11 83.60 83.60 82.70 82.90 0.0M
2023-10-10 82.60 83.10 82.50 83.10 0.0M
2023-10-09 81.60 82.40 81.30 82.20 0.0M
2023-10-06 80.00 81.00 79.70 81.00 0.0M
2023-10-05 79.70 79.70 79.60 79.60 0.0M
2023-10-04 79.40 80.00 78.40 79.80 0.0M
2023-10-03 78.20 79.50 77.70 79.50 0.0M
2023-10-02 82.00 82.00 77.40 78.10 0.0M
2023-09-29 80.40 82.00 80.40 81.00 0.0M
2023-09-28 82.20 82.20 80.80 81.20 0.0M
2023-09-27 83.50 83.50 83.00 83.00 0.0M
2023-09-26 84.90 84.90 83.10 83.10 0.0M
2023-09-25 86.10 86.10 84.80 84.90 0.0M
2023-09-22 85.80 85.80 85.00 85.30 0.0M
2023-09-21 85.70 86.00 85.20 85.80 0.0M
2023-09-20 85.80 85.90 85.70 85.70 0.0M
2023-09-19 85.40 85.40 85.40 85.40 0.0M
2023-09-18 85.40 85.40 85.40 85.40 0.0M
2023-09-15 87.40 87.50 85.90 86.40 0.0M
2023-09-14 84.90 86.40 84.90 86.40 0.0M
2023-09-13 83.70 84.10 83.70 84.10 0.0M
2023-09-11 83.70 83.70 83.30 83.70 0.0M
2023-09-08 82.20 82.20 82.20 82.20 0.0M
2023-09-07 81.10 82.30 81.00 82.30 0.0M
2023-09-06 80.80 80.80 80.40 80.60 0.0M
2023-09-05 81.50 81.50 81.50 81.50 0.0M
2023-09-04 81.50 81.50 81.40 81.40 0.0M
2023-09-01 82.70 82.70 81.80 82.10 0.0M
2023-08-31 82.40 83.50 82.40 82.40 0.0M
2023-08-30 82.70 82.70 82.60 82.60 0.0M
2023-08-29 83.60 83.60 82.20 82.20 0.0M
2023-08-28 83.80 83.80 82.90 82.90 0.0M
2023-08-25 82.70 83.70 82.70 83.70 0.0M
2023-08-24 82.70 83.00 82.70 83.00 0.0M
2023-08-23 83.30 83.40 82.70 82.80 0.0M
2023-08-22 81.10 81.40 81.10 81.20 0.0M
2023-08-21 82.60 82.60 81.70 81.70 0.0M
2023-08-18 81.90 82.10 81.70 82.10 0.0M
2023-08-17 81.30 81.50 81.30 81.50 0.0M
2023-08-16 80.30 80.30 80.30 80.30 0.0M
2023-08-15 80.80 82.00 80.20 80.20 0.0M
2023-08-14 82.70 82.80 82.30 82.30 0.0M
2023-08-11 82.60 82.70 82.50 82.50 0.0M
2023-08-10 82.60 83.00 82.60 83.00 0.0M
2023-08-09 83.60 83.70 83.10 83.10 0.0M
2023-08-08 82.40 82.40 82.00 82.40 0.0M
2023-08-07 82.00 82.60 81.10 82.60 0.0M
2023-08-04 82.70 83.00 80.80 80.80 0.0M
2023-08-03 84.80 85.70 83.10 83.10 0.0M
2023-08-02 84.10 85.70 84.10 85.10 0.0M
2023-08-01 86.70 86.70 85.90 86.70 0.0M
2023-07-31 87.40 87.40 86.40 86.40 0.0M
2023-07-27 87.10 88.00 87.10 87.30 0.0M
2023-07-25 88.00 88.70 88.00 88.70 0.0M
2023-07-24 88.30 88.30 87.10 88.30 0.0M
2023-07-21 85.60 87.60 85.20 87.60 0.0M
2023-07-20 82.70 86.20 82.70 86.20 0.0M
2023-07-19 81.70 83.50 81.70 83.30 0.0M
2023-07-18 82.10 82.70 82.10 82.70 0.0M
2023-07-17 83.30 83.30 81.90 82.10 0.0M
2023-07-14 84.00 84.00 84.00 84.00 0.0M
2023-07-13 83.00 83.70 83.00 83.60 0.0M
2023-07-12 84.50 84.50 83.40 83.60 0.0M
2023-07-11 83.70 83.70 83.70 83.70 0.0M
2023-07-10 84.50 84.50 82.90 82.90 0.0M
2023-07-07 85.20 85.20 84.00 84.20 0.0M
2023-07-06 84.50 84.50 84.20 84.20 0.0M
2023-07-05 82.50 86.00 82.50 85.60 0.0M
2023-07-04 82.80 83.90 82.70 83.90 0.0M
2023-07-03 83.50 83.60 83.10 83.20 0.0M
2023-06-30 82.10 82.10 82.00 82.00 0.0M
2023-06-29 81.80 82.80 81.80 82.70 0.0M
2023-06-28 82.50 82.50 82.50 82.50 0.0M
2023-06-27 83.20 84.30 83.20 84.30 0.0M
2023-06-26 82.70 83.00 82.60 83.00 0.0M
2023-06-23 85.10 85.50 83.00 83.00 0.0M
2023-06-22 83.50 85.20 83.50 85.20 0.0M
2023-06-21 85.10 85.20 83.90 83.90 0.0M
2023-06-20 84.10 84.10 84.10 84.10 0.0M
2023-06-19 85.70 85.70 84.30 85.50 0.0M
2023-06-16 85.50 85.80 84.80 85.80 0.0M
2023-06-15 86.00 86.60 85.50 85.60 0.0M
2023-06-14 85.40 85.40 85.40 85.40 0.0M
2023-06-13 86.50 86.50 85.10 85.40 0.0M
2023-06-12 86.60 86.90 86.50 86.50 0.0M
2023-06-09 87.40 87.50 86.90 87.30 0.0M
2023-06-08 87.50 87.50 86.30 87.10 0.0M
2023-06-07 86.90 87.10 85.20 85.40 0.0M
2023-06-06 86.30 86.70 86.30 86.70 0.0M
2023-06-05 85.20 87.00 85.20 86.50 0.0M
2023-06-02 86.00 86.50 85.20 85.20 0.0M
2023-06-01 88.30 88.30 86.70 86.70 0.0M
2023-05-31 87.60 87.80 87.60 87.80 0.0M
2023-05-30 86.20 87.00 85.80 86.50 0.0M
2023-05-29 85.60 87.50 85.60 87.50 0.0M
2023-05-26 86.00 86.40 86.00 86.10 0.0M
2023-05-25 86.30 86.90 86.30 86.90 0.0M
2023-05-24 86.30 87.60 86.30 87.60 0.0M
2023-05-23 88.20 88.20 87.70 87.70 0.0M
2023-05-22 87.20 88.60 86.80 87.90 0.0M
2023-05-19 88.60 89.70 87.90 87.90 0.0M
2023-05-18 88.00 88.00 88.00 88.00 0.0M
2023-05-17 89.70 89.70 88.60 88.60 0.0M
2023-05-16 89.90 89.90 89.00 89.00 0.0M
2023-05-15 92.40 93.10 90.00 90.10 0.0M
2023-05-12 91.40 91.60 91.40 91.40 0.0M
2023-05-11 91.40 91.70 90.50 90.50 0.0M
2023-05-10 90.30 90.30 90.30 90.30 0.0M
2023-05-09 90.30 90.30 90.30 90.30 0.0M
2023-05-08 90.80 91.00 89.50 89.50 0.0M
2023-05-05 90.10 91.20 90.00 90.00 0.0M
2023-05-04 87.80 89.40 87.80 89.40 0.0M
2023-05-03 88.80 88.80 88.80 88.80 0.0M
2023-05-02 89.60 90.80 89.60 89.60 0.0M
2023-04-28 89.50 90.30 89.30 89.30 0.0M
2023-04-27 89.30 89.90 89.30 89.70 0.0M
2023-04-26 90.40 90.40 90.40 90.40 0.0M
2023-04-25 90.70 91.10 89.40 91.10 0.0M
2023-04-24 89.20 90.60 89.20 90.10 0.0M
2023-04-21 90.20 90.30 90.20 90.30 0.0M
2023-04-20 88.60 89.90 88.60 89.90 0.0M
2023-04-19 89.20 89.20 89.20 89.20 0.0M
2023-04-18 88.30 89.30 88.30 89.30 0.0M
2023-04-17 87.20 89.10 86.20 89.10 0.0M
2023-04-14 89.10 89.10 88.60 88.60 0.0M
2023-04-13 89.20 89.20 88.10 88.10 0.0M
2023-04-12 89.80 91.30 89.80 90.20 0.0M
2023-04-11 90.40 91.60 90.00 90.60 0.0M
2023-04-06 89.70 90.90 89.50 90.90 0.0M
2023-04-05 88.30 90.20 88.30 90.20 0.0M
2023-04-04 87.80 88.00 86.40 87.70 0.0M
2023-04-03 89.20 89.20 87.10 87.80 0.0M
2023-03-31 86.49 87.45 86.49 87.45 0.0M
2023-03-30 87.30 87.30 87.30 87.30 0.0M
2023-03-29 87.81 87.81 87.81 87.81 0.0M
2023-03-28 86.80 87.77 86.52 87.77 0.0M
2023-03-27 88.50 88.71 88.50 88.71 0.0M
2023-03-24 85.61 88.00 85.61 88.00 0.0M
2023-03-23 85.43 85.43 84.15 84.76 0.0M
2023-03-22 86.00 87.72 85.14 85.14 0.0M
2023-03-21 89.83 89.83 85.96 86.73 0.0M
2023-03-20 89.45 90.39 88.40 90.39 0.0M
2023-03-17 90.50 90.50 89.89 89.89 0.0M
2023-03-16 89.56 91.62 89.56 91.62 0.0M
2023-03-15 86.81 90.82 86.81 90.82 0.0M
2023-03-14 87.99 88.02 87.12 87.12 0.0M
2023-03-13 84.25 88.76 84.15 86.69 0.0M
2023-03-10 85.52 85.91 85.50 85.50 0.0M
2023-03-09 86.88 87.20 86.64 86.64 0.0M
2023-03-08 85.26 87.13 85.26 86.89 0.0M
2023-03-07 87.00 87.07 85.89 85.91 0.0M
2023-03-06 85.92 85.92 84.55 85.86 0.0M
2023-03-03 85.37 85.37 85.37 85.37 0.0M
2023-03-02 82.20 84.50 82.20 84.50 0.0M
2023-03-01 84.75 84.75 81.98 82.70 0.0M
2023-02-28 85.06 86.42 84.21 84.76 0.0M
2023-02-27 86.32 86.32 85.73 85.73 0.0M
2023-02-24 86.68 86.68 85.81 86.16 0.0M
2023-02-23 87.89 87.89 86.55 86.65 0.0M
2023-02-22 87.51 87.61 87.51 87.61 0.0M
2023-02-21 86.22 87.31 86.22 86.64 0.0M
2023-02-20 87.77 87.77 86.34 87.70 0.0M
2023-02-17 84.41 86.11 84.40 86.11 0.0M
2023-02-16 85.85 86.00 84.57 84.78 0.0M
2023-02-15 85.30 85.40 84.80 85.16 0.0M
2023-02-14 84.91 86.22 84.91 85.79 0.0M
2023-02-13 85.75 86.91 85.75 86.43 0.0M
2023-02-10 84.47 86.31 84.47 86.30 0.0M
2023-02-09 86.44 86.44 84.47 84.47 0.0M
2023-02-08 87.33 87.33 85.07 85.07 0.0M
2023-02-07 86.55 88.23 86.55 87.02 0.0M
2023-02-03 87.82 87.82 85.05 85.89 0.0M
2023-02-02 86.05 88.13 86.05 87.03 0.0M
2023-02-01 88.05 88.07 86.97 87.02 0.0M
2023-01-31 88.34 88.54 86.69 87.00 0.0M
2023-01-30 86.40 87.96 86.40 87.96 0.0M
2023-01-27 87.40 87.40 87.40 87.40 0.0M
2023-01-26 85.98 87.02 85.98 86.82 0.0M
2023-01-25 85.99 85.99 85.97 85.97 0.0M
2023-01-23 86.19 86.94 85.11 86.94 0.0M
2023-01-20 85.92 86.00 84.67 86.00 0.0M
2023-01-19 85.42 86.00 85.09 86.00 0.0M
2023-01-18 87.59 87.59 86.47 86.77 0.0M
2023-01-17 89.67 89.67 88.04 88.81 0.0M
2023-01-16 89.70 89.87 89.70 89.70 0.0M
2023-01-13 89.18 89.18 89.18 89.18 0.0M
2023-01-12 90.89 92.57 90.00 90.00 0.0M
2023-01-11 92.10 92.10 91.95 91.95 0.0M
2023-01-10 91.41 91.72 90.47 91.02 0.0M
2023-01-09 92.25 92.27 89.93 91.28 0.0M
2023-01-06 92.11 92.11 91.32 91.32 0.0M
2023-01-05 89.84 90.95 89.84 90.95 0.0M
2023-01-04 91.06 91.75 91.06 91.08 0.0M
2023-01-03 90.00 90.00 89.13 89.13 0.0M
2023-01-02 90.29 91.06 89.50 89.50 0.0M