Mail

0N9G.L - Endesa, S.A.

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	21.19	21.24	21.05	21.10	21.10	381,536
08 Jun 2023	21.34	21.39	21.00	21.06	21.06	262,731
07 Jun 2023	21.40	21.44	21.25	21.36	21.36	218,084
06 Jun 2023	21.15	21.38	21.10	21.32	21.32	315,314
05 Jun 2023	20.97	21.19	20.97	21.15	21.15	95,129
02 Jun 2023	20.55	20.97	20.51	20.97	20.97	432,740
01 Jun 2023	20.15	20.73	20.30	20.60	20.60	384,184
31 May 2023	20.42	20.50	20.21	20.23	20.23	554,395
30 May 2023	20.20	20.43	20.07	20.32	20.32	446,623
26 May 2023	20.00	20.05	19.66	20.03	20.03	88,011
25 May 2023	20.15	19.99	19.72	19.75	19.75	61,923
24 May 2023	20.00	20.04	19.77	19.83	19.83	216,365
23 May 2023	20.10	20.22	20.03	20.10	20.10	128,392
22 May 2023	20.00	20.16	19.93	20.01	20.01	189,388
19 May 2023	19.67	19.95	19.66	19.94	19.94	3,023,050
18 May 2023	20.18	19.99	19.66	19.67	19.67	168,592
17 May 2023	19.85	19.97	19.80	19.88	19.88	135,269
16 May 2023	20.30	20.18	19.92	20.15	20.15	308,973
15 May 2023	20.39	20.19	19.98	20.08	20.08	141,291
12 May 2023	19.99	20.23	19.96	20.05	20.05	232,670
11 May 2023	20.00	19.91	19.72	19.87	19.87	557,679
10 May 2023	20.19	20.10	19.69	19.77	19.77	306,380
09 May 2023	20.35	20.48	19.72	19.97	19.97	1,264,183
05 May 2023	20.42	20.49	20.19	20.40	20.40	90,929
04 May 2023	20.05	20.40	20.00	20.27	20.27	219,442
03 May 2023	20.16	20.35	20.18	20.32	20.32	586,118
02 May 2023	20.27	20.41	20.13	20.22	20.22	239,411
28 Apr 2023	20.20	20.38	20.14	20.34	20.34	1,053,669
27 Apr 2023	19.94	20.29	19.74	20.19	20.19	639,364
26 Apr 2023	20.00	19.97	19.70	19.74	19.74	539,453
25 Apr 2023	19.72	19.82	19.60	19.81	19.81	414,030
24 Apr 2023	19.71	19.89	19.65	19.70	19.70	303,731
21 Apr 2023	20.14	20.18	19.95	20.11	20.11	103,028
20 Apr 2023	19.93	20.10	19.88	20.01	20.01	1,047,863
19 Apr 2023	19.99	20.06	19.78	19.98	19.98	241,611
18 Apr 2023	19.75	19.83	19.61	19.72	19.72	711,817
17 Apr 2023	19.78	20.03	19.76	19.87	19.87	186,794
14 Apr 2023	20.20	20.36	19.67	19.75	19.75	541,158
13 Apr 2023	20.40	20.47	20.11	20.32	20.32	81,650
12 Apr 2023	20.40	20.47	20.12	20.32	20.32	143,702
11 Apr 2023	20.35	20.42	20.18	20.24	20.24	190,353
06 Apr 2023	20.17	20.48	20.13	20.45	20.45	232,676
05 Apr 2023	19.82	20.16	19.98	20.10	20.10	1,213,713
04 Apr 2023	19.71	20.03	19.80	19.96	19.96	491,970
03 Apr 2023	20.00	20.01	19.59	19.85	19.85	978,068
31 Mar 2023	19.62	20.03	19.65	20.00	20.00	302,081
30 Mar 2023	19.59	19.84	19.59	19.70	19.70	241,734
29 Mar 2023	19.30	19.59	19.43	19.50	19.50	57,808
28 Mar 2023	19.41	19.55	19.34	19.46	19.46	68,186
27 Mar 2023	19.37	19.48	19.16	19.39	19.39	145,210
24 Mar 2023	19.21	19.32	18.93	19.09	19.09	177,175
23 Mar 2023	19.26	19.41	19.16	19.34	19.34	144,119
22 Mar 2023	18.95	19.32	19.09	19.29	19.29	76,604
21 Mar 2023	18.95	19.16	18.93	19.05	19.05	363,113
20 Mar 2023	18.52	18.95	18.44	18.78	18.78	716,232
17 Mar 2023	18.65	18.99	18.35	18.52	18.52	2,770,193
16 Mar 2023	18.73	18.89	18.57	18.80	18.80	793,049
15 Mar 2023	19.25	19.09	18.46	18.57	18.57	369,165
14 Mar 2023	18.64	19.09	18.67	18.89	18.89	842,793
13 Mar 2023	18.91	20.21	18.40	18.60	18.60	1,072,485
10 Mar 2023	18.93	19.00	18.86	18.91	18.91	195,244
09 Mar 2023	19.10	19.27	18.89	18.98	18.98	409,438
08 Mar 2023	18.91	19.28	18.60	19.10	19.10	537,993
07 Mar 2023	18.40	18.47	18.27	18.28	18.28	439,681
06 Mar 2023	18.29	18.41	18.16	18.25	18.25	239,784
03 Mar 2023	18.34	18.39	18.24	18.30	18.30	390,460
02 Mar 2023	18.18	18.30	18.03	18.13	18.13	584,512
01 Mar 2023	18.68	18.58	18.15	18.15	18.15	598,412
28 Feb 2023	18.77	18.73	18.45	18.57	18.57	482,208
27 Feb 2023	18.97	18.77	18.66	18.70	18.70	857,202
24 Feb 2023	19.00	18.91	18.47	18.61	18.61	368,742
23 Feb 2023	18.67	18.63	18.53	18.53	18.53	203,712
22 Feb 2023	19.05	18.80	18.46	18.67	18.67	161,051
21 Feb 2023	18.44	19.03	18.27	18.83	18.83	277,469
20 Feb 2023	19.04	19.33	18.85	19.01	19.01	285,426
17 Feb 2023	18.78	19.05	18.67	19.05	19.05	237,520
16 Feb 2023	18.89	18.89	18.56	18.57	18.57	492,246
15 Feb 2023	18.56	18.82	18.63	18.71	18.71	441,694
14 Feb 2023	18.28	18.50	18.27	18.50	18.50	279,615
13 Feb 2023	18.16	18.27	18.11	18.27	18.27	124,248
10 Feb 2023	18.30	18.22	18.02	18.13	18.13	387,919
09 Feb 2023	18.23	18.32	18.13	18.14	18.14	149,866
08 Feb 2023	18.38	18.30	18.16	18.26	18.26	81,282
07 Feb 2023	18.38	18.31	18.10	18.17	18.17	28,017
06 Feb 2023	18.20	18.26	18.10	18.24	18.24	37,774
03 Feb 2023	18.39	18.31	18.15	18.25	18.25	106,825
02 Feb 2023	18.35	18.36	18.09	18.34	18.34	253,631
01 Feb 2023	18.35	18.33	18.11	18.20	18.20	460,535
31 Jan 2023	18.17	18.35	18.20	18.27	18.27	102,896
30 Jan 2023	18.38	18.41	18.23	18.35	18.35	177,848
27 Jan 2023	18.36	18.32	18.19	18.25	18.25	475,021
26 Jan 2023	18.39	18.40	18.13	18.16	18.16	321,090
25 Jan 2023	18.40	18.46	18.23	18.34	18.34	202,404
24 Jan 2023	18.15	18.41	18.25	18.39	18.39	503,515
23 Jan 2023	18.40	18.45	18.24	18.28	18.28	71,786
20 Jan 2023	18.38	18.51	18.27	18.34	18.34	269,346
19 Jan 2023	18.35	18.50	18.15	18.31	18.31	91,895
18 Jan 2023	18.80	18.76	18.49	18.62	18.62	86,449
17 Jan 2023	18.50	18.78	18.50	18.76	18.76	299,149
16 Jan 2023	18.80	18.76	18.60	18.75	18.75	184,040
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...