UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.65+0.14 (+0.77%)
At close: 08:22AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202418.1018.0817.4918.0218.0269,532
25 Jul 202418.1818.1617.8618.0418.049,317
24 Jul 202417.9118.1817.8017.9617.96115,754
23 Jul 202417.9517.9717.7917.9117.9111,246
22 Jul 202417.9918.0017.8617.9017.9044,941
19 Jul 202417.8217.9817.7217.7817.7819,246
18 Jul 202417.8518.0217.8418.0018.008,238
17 Jul 202417.8217.8817.7217.8017.80846,688
16 Jul 202418.0118.0017.7317.8017.8027,675
15 Jul 202418.2518.3717.9818.2618.2657,737
12 Jul 202418.2518.4618.3318.3318.33120,775
11 Jul 202418.1218.4117.9718.3118.3153,188
10 Jul 202417.5518.0317.7617.8917.8930,154
09 Jul 202418.2018.2017.8818.0418.04587,152
08 Jul 202418.3018.3818.1418.2218.2214,015
05 Jul 202417.9618.3618.1018.2918.2912,431
04 Jul 202418.0018.0617.9218.0618.0613,706
03 Jul 202417.7017.8817.7217.8217.824,006,364
02 Jul 202417.8017.7717.5517.7717.77104,418
01 Jul 202417.5017.9717.6317.8117.817,338
28 Jun 202417.7517.8217.4817.6317.6336,724
27 Jun 202418.6018.5517.8218.2418.2454,871
27 Jun 20240.405 Dividend
26 Jun 202419.2019.2318.9019.1018.695,134
25 Jun 202419.1019.1719.0219.1018.70514,288
24 Jun 202419.1419.1318.2519.0718.664,124
21 Jun 202419.0019.1418.9018.9718.57106,517
20 Jun 202418.9019.0918.7919.0118.6148,147
19 Jun 202418.7518.8718.6918.8618.467,709
18 Jun 202418.3018.8018.4318.6418.2434,308
17 Jun 202418.6418.6918.3618.4418.0578,818
14 Jun 202418.3818.6318.3218.4718.08297,226
13 Jun 202418.3818.4418.1318.3517.96501,784
12 Jun 202418.2018.6118.3018.4218.021,082,870
11 Jun 202418.5518.6118.0918.2517.8794,880
10 Jun 202418.4418.5018.3018.4918.10132,598
07 Jun 202418.6018.9618.1318.4218.035,619
06 Jun 202418.4518.7718.5818.7418.34811,182
05 Jun 202418.8018.8518.4918.4918.0915,601
04 Jun 202418.6018.8118.5018.7318.3320,798
03 Jun 202418.4018.5918.2818.5218.1398,954
31 May 202417.9018.3017.8918.0517.671,008,826
30 May 202418.0018.2417.9518.1617.7780,223
29 May 202418.4018.2918.0218.0217.643,011
28 May 202418.4418.5217.5318.3217.93740,411
24 May 202418.1418.2018.0018.2017.81117,291
23 May 202418.4518.5118.1918.2417.8513,571
22 May 202418.4418.5618.0818.5418.15189,223
21 May 202418.3918.3418.0618.2617.8718,084
20 May 202418.3418.3918.1818.3817.9912,820
17 May 202418.1018.2518.1118.1917.811,767,814
16 May 202418.1018.3318.0918.3117.9237,258
15 May 202417.9018.2017.9318.1617.77419,032
14 May 202418.0318.0317.8817.9517.575,276
13 May 202417.8018.6617.8017.9217.54435,438
10 May 202417.5518.1617.6517.9917.6121,501
09 May 202417.7017.7317.2417.6517.2762,126
08 May 202417.5417.7017.2117.6717.30312,194
07 May 202417.3417.5917.3617.3717.00353,162
03 May 202417.3617.4517.1717.3316.96116,351
02 May 202417.0117.3317.1117.2816.9117,170
01 May 2024------
30 Apr 202417.2017.3317.0417.1016.7486,212
29 Apr 202416.9517.1817.0017.1016.7499,401
26 Apr 202416.9117.1016.9317.0516.692,310,887
25 Apr 202417.1017.2316.8116.9316.574,071,170
24 Apr 202417.1517.2217.0217.0716.701,986,076
23 Apr 202417.2817.3017.1117.2416.872,378,206
22 Apr 202417.3117.5517.0717.1216.76691,109
19 Apr 202417.5017.6017.3717.4417.07168,246
18 Apr 202417.1917.6417.3917.4017.031,435,397
17 Apr 202417.1717.3317.1617.1916.8293,358
16 Apr 202417.1017.2616.9516.9816.62116,994
15 Apr 202417.1517.3616.5817.1116.74485,308
12 Apr 202417.2217.4517.0217.3016.93358,438
11 Apr 202416.9717.1016.9016.9616.601,045,971
10 Apr 202417.1717.4516.7516.9316.57361,792
09 Apr 202417.0317.3717.0317.3216.95126,428
08 Apr 202417.1017.1617.0117.0516.69556,672
05 Apr 202417.2517.2917.0117.0816.72635,995
04 Apr 202417.0317.2616.9517.1716.80572,421
03 Apr 202416.9016.9216.6616.7016.35215,721
02 Apr 202416.8817.1616.7616.8716.511,898,056
28 Mar 202417.2317.2317.0317.1116.75732,851
27 Mar 202416.9217.1616.7617.0916.72736,451
26 Mar 202416.6516.8116.6016.6816.33227,115
25 Mar 202416.5516.7716.4916.7016.34277,572
22 Mar 202416.3716.6416.2116.2315.89460,026
21 Mar 202416.4516.5916.2116.4416.10173,742
20 Mar 202416.3516.4316.2316.2815.94380,441
19 Mar 202416.1216.3016.1016.1015.7672,174
18 Mar 202416.3316.3213.9516.2315.892,110,486
15 Mar 202416.1316.4116.0716.3416.00294,003
14 Mar 202416.3916.4816.0816.1215.77173,985
13 Mar 202416.3016.3116.1016.2515.90690,179
12 Mar 202416.5016.5415.9816.1815.8395,478
11 Mar 202416.7216.8316.4016.4816.13463,518
08 Mar 202417.0016.9716.6516.7416.38361,465
07 Mar 202416.8217.1016.7016.9516.60637,551
06 Mar 202416.4916.9015.8816.5116.161,655,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...