UK markets closed

EDP Renováveis, S.A. (0ML1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.20-0.03 (-0.15%)
At close: 08:09AM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202414.0114.3413.8314.3114.3129,934
23 Jul 202413.8814.0213.7813.9413.941,207,704
22 Jul 202414.0814.2313.8614.0214.0246,567
19 Jul 202413.7213.8513.6113.6713.6762,152
18 Jul 202413.7313.7813.5513.7213.7267,986
17 Jul 202413.5713.9113.4513.5813.5852,271
16 Jul 202413.3713.6313.3713.4513.4541,239
15 Jul 202414.1214.1613.4113.5313.5333,744
12 Jul 202414.3114.3314.1014.3314.3327,872
11 Jul 202413.8514.2713.7314.0614.06134,031
10 Jul 202413.5113.8113.3013.5313.5330,151
09 Jul 202413.4813.6713.3013.5313.5333,307
08 Jul 202413.6513.7013.4313.5113.5152,866
05 Jul 202413.8413.9313.6213.7713.7721,464
04 Jul 202413.7013.7013.5213.5713.5723,094
03 Jul 202413.3513.7013.1713.3613.3635,278
02 Jul 202413.3313.3813.1813.2113.2130,561
01 Jul 202413.3213.5413.2313.5113.5111,385
28 Jun 202413.2213.3113.0213.0813.0898,815
27 Jun 202413.5813.6413.1113.2713.2752,664
26 Jun 202413.8813.9813.6313.7313.7310,987
25 Jun 202413.8413.9313.6213.7113.7137,767
24 Jun 202413.6013.8813.6013.8213.8215,302
21 Jun 202413.7113.9413.7213.8413.8480,517
20 Jun 202413.5913.8513.5613.6413.6429,978
19 Jun 202413.6913.7113.4813.5613.5633,069
18 Jun 202413.4413.6613.3713.6313.6331,007
17 Jun 202413.8413.8913.2913.4513.45404,891
14 Jun 202413.6413.8913.4613.6613.6630,284
13 Jun 202413.9314.0813.7313.8813.8826,212
12 Jun 202413.9614.2813.8914.0214.0244,295
11 Jun 202414.3114.3813.9113.9113.91614,914
10 Jun 202414.2414.4014.1114.1814.1853,845
07 Jun 202414.5214.6314.2114.2514.2523,979
06 Jun 202414.9415.1014.6414.8314.8316,278
05 Jun 202415.0115.1014.9115.0015.0036,465
04 Jun 202415.0015.1714.9114.9514.9531,985
03 Jun 202414.8215.0714.7515.0715.0725,942
31 May 202414.6614.9214.6314.7114.71389,839
30 May 202414.4314.6714.1514.5814.58127,087
29 May 202414.3814.4714.1314.4014.4049,076
28 May 202414.7415.0114.5514.6214.6239,247
24 May 202414.5414.6814.2014.3514.35159,930
23 May 202414.9715.1014.7414.8014.8021,293
22 May 202414.4014.9914.3114.8514.85192,667
21 May 202414.5814.6614.4214.4814.481,446,300
20 May 202414.8414.9514.7514.9414.94107,272
17 May 202415.1415.2114.7414.8414.84115,807
16 May 202415.0515.1714.8415.0315.03100,211
15 May 202414.6615.2914.5615.1815.18653,909
14 May 202414.3614.6914.2914.5414.5414,000
13 May 202414.3914.6114.1914.3714.3756,256
10 May 202414.5214.8514.2714.7714.77215,637
09 May 202413.7214.5013.5114.3614.36101,591
08 May 202413.8013.9313.7113.7313.73193,069
07 May 202413.5113.8113.3713.7913.7980,527
03 May 202413.2913.7013.1413.4313.4393,603
02 May 202413.0613.1712.8713.0713.0729,363
02 May 20240.201 Dividend
01 May 2024------
30 Apr 202412.7913.1312.7413.0313.03201,990
29 Apr 202412.9513.1412.8813.0213.0252,918
26 Apr 202412.9713.0512.7312.8312.83837,259
25 Apr 202412.6212.8612.5712.7312.731,203,900
24 Apr 202412.7412.8312.5912.6412.64210,079
23 Apr 202412.7412.9612.5812.6512.65381,857
22 Apr 202412.9413.0612.4912.7112.71384,799
19 Apr 202413.1013.1512.7713.0713.072,500,757
18 Apr 202413.1313.2312.9012.9712.97505,594
17 Apr 202412.7013.0412.5512.7912.79322,018
16 Apr 202412.8413.1012.6412.9012.90319,206
15 Apr 202413.2513.2612.7513.0613.06384,635
12 Apr 202413.2113.3112.8913.1113.11353,584
11 Apr 202412.5813.1012.3812.9712.971,504,017
10 Apr 202412.8912.9012.2112.3212.32858,743
09 Apr 202412.2712.5112.0412.3012.301,926,123
08 Apr 202411.9712.2011.9412.0812.08399,745
05 Apr 202412.3112.4011.9112.0212.02517,755
04 Apr 202412.2812.4512.1512.3012.301,016,377
03 Apr 202412.1112.6712.0512.2712.27579,413
02 Apr 202412.5312.7712.3912.4412.44758,863
28 Mar 202412.7712.9012.5412.6912.69621,323
27 Mar 202412.5512.9812.4412.7712.77696,838
26 Mar 202412.4912.6112.4312.5512.55322,931
25 Mar 202412.8412.9012.4812.6012.60842,446
22 Mar 202412.7813.1112.6312.9512.95580,686
21 Mar 202413.0313.1412.6412.7712.77361,554
20 Mar 202412.5812.9812.6012.8512.85278,103
19 Mar 202412.8912.9712.6012.7512.751,029,527
18 Mar 202413.0413.1312.7812.9412.94164,670
15 Mar 202413.2313.5213.1513.2113.21467,286
14 Mar 202413.5713.7113.1613.6313.63357,578
13 Mar 202413.5413.7013.1113.1813.18537,297
12 Mar 202414.0614.2813.5814.1214.12797,009
11 Mar 202414.2714.3814.0114.1414.14776,190
08 Mar 202414.2314.3713.8014.0714.07770,699
07 Mar 202414.0214.3913.7714.0814.081,260,830
06 Mar 202413.7013.9013.3513.7413.741,513,069
05 Mar 202413.0913.4313.0713.2513.25459,827
04 Mar 202413.0313.1212.8413.0213.02511,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...