UK markets close in 3 hours 19 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.51-0.25 (-1.38%)
As of 05:53PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202418.4418.5217.5318.3218.32740,411
24 May 202418.1418.2018.0018.2018.20117,291
23 May 202418.4518.5118.1918.2418.2413,571
22 May 202418.4418.5618.0818.5418.54189,223
21 May 202418.3918.3418.0618.2618.2618,084
20 May 202418.3418.3918.1818.3818.3812,820
17 May 202418.1018.2518.1118.1918.191,767,814
16 May 202418.1018.3318.0918.3118.3137,258
15 May 202417.9018.2017.9318.1618.16419,032
14 May 202418.0318.0317.8817.9517.955,276
13 May 202417.8018.6617.8017.9217.92435,438
10 May 202417.5518.1617.6517.9917.9921,501
09 May 202417.7017.7317.2417.6517.6562,126
08 May 202417.5417.7017.2117.6717.67312,194
07 May 202417.3417.5917.3617.3717.37353,162
03 May 202417.3617.4517.1717.3317.33116,351
02 May 202417.0117.3317.1117.2817.2817,170
01 May 2024------
30 Apr 202417.2017.3317.0417.1017.1086,212
29 Apr 202416.9517.1817.0017.1017.1099,401
26 Apr 202416.9117.1016.9317.0517.052,310,887
25 Apr 202417.1017.2316.8116.9316.934,071,170
24 Apr 202417.1517.2217.0217.0717.071,986,076
23 Apr 202417.2817.3017.1117.2417.242,378,206
22 Apr 202417.3117.5517.0717.1217.12691,109
19 Apr 202417.5017.6017.3717.4417.44168,246
18 Apr 202417.1917.6417.3917.4017.401,435,397
17 Apr 202417.1717.3317.1617.1917.1993,358
16 Apr 202417.1017.2616.9516.9816.98116,994
15 Apr 202417.1517.3616.5817.1117.11485,308
12 Apr 202417.2217.4517.0217.3017.30358,438
11 Apr 202416.9717.1016.9016.9616.961,045,971
10 Apr 202417.1717.4516.7516.9316.93361,792
09 Apr 202417.0317.3717.0317.3217.32126,428
08 Apr 202417.1017.1617.0117.0517.05556,672
05 Apr 202417.2517.2917.0117.0817.08635,995
04 Apr 202417.0317.2616.9517.1717.17572,421
03 Apr 202416.9016.9216.6616.7016.70215,721
02 Apr 202416.8817.1616.7616.8716.871,898,056
28 Mar 202417.2317.2317.0317.1117.11732,851
27 Mar 202416.9217.1616.7617.0917.09736,451
26 Mar 202416.6516.8116.6016.6816.68227,115
25 Mar 202416.5516.7716.4916.7016.70277,572
22 Mar 202416.3716.6416.2116.2316.23460,026
21 Mar 202416.4516.5916.2116.4416.44173,742
20 Mar 202416.3516.4316.2316.2816.28380,441
19 Mar 202416.1216.3016.1016.1016.1072,174
18 Mar 202416.3316.3213.9516.2316.232,110,486
15 Mar 202416.1316.4116.0716.3416.34294,003
14 Mar 202416.3916.4816.0816.1216.12173,985
13 Mar 202416.3016.3116.1016.2516.25690,179
12 Mar 202416.5016.5415.9816.1816.1895,478
11 Mar 202416.7216.8316.4016.4816.48463,518
08 Mar 202417.0016.9716.6516.7416.74361,465
07 Mar 202416.8217.1016.7016.9516.95637,551
06 Mar 202416.4916.9015.8816.5116.511,655,848
05 Mar 202416.2016.2916.0316.2616.26283,623
04 Mar 202416.2016.1315.8516.0316.03218,105
01 Mar 202416.8416.7516.1516.2316.23450,529
29 Feb 202416.0216.6816.0716.5616.562,220,358
28 Feb 202416.7516.6616.0416.3816.38509,202
27 Feb 202416.5216.5816.4216.5616.56164,037
26 Feb 202416.7316.8316.4916.5916.59148,065
23 Feb 202416.7616.8416.6816.7316.73183,232
22 Feb 202417.1517.0316.8216.9816.98386,573
21 Feb 202416.8017.0216.6816.9016.90191,238
20 Feb 202416.5516.7516.4516.6416.64926,989
19 Feb 202416.6016.6116.4216.4916.49273,524
16 Feb 202417.0116.9016.4416.7816.78537,753
15 Feb 202416.9217.0416.8917.0117.01285,398
14 Feb 202417.1017.2116.9017.0817.08232,206
13 Feb 202417.4018.0017.1517.2217.22347,456
12 Feb 202417.3517.3817.1717.2917.292,365,493
09 Feb 202417.7017.4417.0717.2217.22485,745
08 Feb 202418.1017.7217.4817.5217.52271,120
07 Feb 202418.0617.9117.5817.6017.6075,469
06 Feb 202418.0018.0317.7017.8017.801,609,313
05 Feb 202418.2018.3217.9418.2218.22815,731
02 Feb 202418.3618.3717.9717.9717.971,341,715
01 Feb 202418.3219.2018.0818.1918.191,039,574
31 Jan 202418.6718.6718.3218.3518.35361,995
30 Jan 202418.5219.2018.3918.4718.472,283,723
29 Jan 202418.7118.6618.3518.4418.44428,905
26 Jan 202418.5518.9118.5818.8218.82546,852
25 Jan 202418.7618.7818.5418.6718.671,079,566
24 Jan 202418.4518.7518.5418.6718.67430,983
23 Jan 202418.9118.7918.4718.5318.533,219,675
22 Jan 202418.7818.8018.5918.6218.62979,508
19 Jan 202419.0519.8618.5918.6818.681,012,829
18 Jan 202419.2019.2719.0419.1519.15385,387
17 Jan 202419.5019.5119.2619.4519.45977,553
16 Jan 202419.7819.7919.5719.6219.62311,407
15 Jan 202419.9019.8719.6819.7719.771,947,636
12 Jan 202419.3819.8019.3519.7719.77939,779
11 Jan 202419.0519.4119.0119.1419.145,380,663
10 Jan 202419.0119.1018.9719.0619.062,172,957
09 Jan 202419.1919.3019.0519.1719.17214,259
08 Jan 202419.2019.3119.1319.2119.2186,826
05 Jan 202419.1019.1518.9219.1519.1595,333
04 Jan 202418.9019.1518.8718.9918.99274,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...