UK markets closed

Endesa, S.A. (0N9G.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
18.27+0.09 (+0.49%)
At close: 06:28PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202418.2618.3918.1818.2718.2712,822
17 May 202418.1018.2518.1118.1818.181,767,813
16 May 202418.1018.3318.0918.1818.1837,257
15 May 202417.9018.2017.9318.0418.04419,031
14 May 202418.0318.0317.8817.8817.885,276
13 May 202417.8018.6617.8017.9317.93435,438
10 May 202417.5518.1617.6518.0118.0121,501
09 May 202417.7017.7317.2417.6517.6562,126
08 May 202417.5417.7017.2117.6417.64312,193
07 May 202417.3417.5917.3617.5117.51353,162
03 May 202417.3617.4517.1717.3317.33116,351
02 May 202417.0117.2717.2717.3017.301,619,707
01 May 202417.1017.1017.1017.1017.10-
30 Apr 202417.2017.3317.0417.1017.1095,257
29 Apr 202416.9517.1817.0017.1517.1599,401
26 Apr 202416.9117.1016.9316.9816.982,310,887
25 Apr 202417.1017.2316.8116.9316.934,071,169
24 Apr 202417.1517.2217.0217.1817.181,986,075
23 Apr 202417.2817.3017.1117.1417.142,378,206
22 Apr 202417.3117.5517.0717.0917.09691,108
19 Apr 202417.5017.6017.3717.5417.54168,245
18 Apr 202417.1917.6417.3917.4917.491,435,396
17 Apr 202417.1717.3317.1617.2217.2293,358
16 Apr 202417.1017.2616.9517.1817.18116,994
15 Apr 202417.1517.3616.5817.1617.16485,308
12 Apr 202417.2217.4517.0217.3617.36358,438
11 Apr 202416.9717.1016.9016.9516.951,045,971
10 Apr 202417.1717.4516.7516.9616.96361,792
09 Apr 202417.0317.3717.0317.2317.23126,427
08 Apr 202417.1017.1617.0117.0417.04556,671
05 Apr 202417.2517.2917.0117.1117.11635,994
04 Apr 202417.0317.2616.9517.1817.18572,420
03 Apr 202416.9016.9216.6616.8416.84215,720
02 Apr 202416.8817.1616.7616.9316.931,898,056
28 Mar 202417.2317.2317.0317.1817.18732,850
27 Mar 202416.9217.1616.7617.1517.15736,450
26 Mar 202416.6516.8116.6016.7516.75227,114
25 Mar 202416.5516.7716.4916.6616.66277,572
22 Mar 202416.3716.6416.2116.5216.52460,026
21 Mar 202416.4516.5916.2116.3416.34173,742
20 Mar 202416.3516.4316.2316.2816.28380,440
19 Mar 202416.1216.3016.1016.1916.1972,174
18 Mar 202416.3316.3213.9516.2216.222,110,486
15 Mar 202416.1316.4116.0716.3316.33400,557
14 Mar 202416.3916.4816.0816.1316.13173,984
13 Mar 202416.3016.3116.1016.1616.16690,179
12 Mar 202416.5016.5415.9816.1416.14168,264
11 Mar 202416.7216.8316.4016.4216.42463,517
08 Mar 202417.0016.9716.6516.7516.75381,838
07 Mar 202416.8217.1016.7016.9316.93637,551
06 Mar 202416.4916.9015.8816.8316.831,655,848
05 Mar 202416.2016.2916.0316.2016.20283,623
04 Mar 202416.2016.1315.8515.9815.98218,104
01 Mar 202416.8416.7516.1516.1616.16450,528
29 Feb 202416.0216.6816.0716.6716.672,220,358
28 Feb 202416.7516.6616.0416.2416.24509,201
27 Feb 202416.5216.5816.4216.5216.52164,036
26 Feb 202416.7316.8316.4916.6516.65148,064
23 Feb 202416.7616.8416.6816.8016.80183,231
22 Feb 202417.1517.0316.8216.8216.82386,572
21 Feb 202416.8017.0216.6817.0117.01191,238
20 Feb 202416.5516.7516.4516.6916.69926,989
19 Feb 202416.6016.6116.4216.5916.59273,524
16 Feb 202417.0116.9016.4416.4916.49537,752
15 Feb 202416.9217.0416.8916.9816.98285,398
14 Feb 202417.1017.2116.9017.0417.04232,205
13 Feb 202417.4018.0017.1517.2717.27347,456
12 Feb 202417.3517.3817.1717.3817.382,365,493
09 Feb 202417.7017.4417.0717.0617.06485,744
08 Feb 202418.1017.7217.4817.6217.62271,120
07 Feb 202418.0617.9117.5817.6117.61198,669
06 Feb 202418.0018.0317.7017.8317.831,609,312
05 Feb 202418.2018.3217.9418.0618.06815,730
02 Feb 202418.3618.3717.9718.0318.031,366,042
01 Feb 202418.3219.2018.0818.2618.261,261,554
31 Jan 202418.6718.6718.3218.3518.35361,995
30 Jan 202418.5219.2018.3918.4718.472,283,722
29 Jan 202418.7118.6618.3518.4418.44428,905
26 Jan 202418.5518.9118.5818.7418.74546,852
25 Jan 202418.7618.7818.5418.6118.611,079,565
24 Jan 202418.4518.7518.5418.6418.64430,983
23 Jan 202418.9118.7918.4718.5618.563,219,674
22 Jan 202418.7818.8018.5918.7018.70979,507
19 Jan 202419.0519.8618.5918.6818.681,012,828
18 Jan 202419.2019.2719.0419.1719.17385,386
17 Jan 202419.5019.5119.2619.4319.43977,552
16 Jan 202419.7819.7919.5719.5519.55311,407
15 Jan 202419.7319.8719.6819.8319.831,947,636
12 Jan 202419.3819.8019.3519.6619.66939,779
11 Jan 202419.0519.4119.0119.2119.215,380,663
10 Jan 202419.0119.1018.9719.0819.082,172,957
09 Jan 202419.1919.3019.0519.0319.03214,258
08 Jan 202419.2019.3119.1319.2419.2486,825
05 Jan 202419.1019.1518.9219.0219.0295,333
04 Jan 202418.9019.1518.8719.1019.10274,053
03 Jan 202418.6818.6818.5318.5818.584,886,484
02 Jan 202418.9318.7518.4518.5918.591,623,679
29 Dec 202318.5018.7518.4618.5918.5994,903
28 Dec 202318.8118.8917.9718.6218.6288,659
28 Dec 20230.5 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...