UK markets closed

Enel SpA (0NRE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.7245+0.0086 (+0.18%)
At close: 07:40AM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20246.07856.15756.05406.15756.15752,852,695
26 Mar 20246.11956.17006.08406.11006.11001,625,561
25 Mar 20246.08306.09406.04306.07006.07001,254,015
22 Mar 20246.08156.12405.95906.08786.08784,217,121
21 Mar 20246.12556.16706.06506.07006.07001,591,371
20 Mar 20246.09406.13206.07306.10866.10861,689,554
19 Mar 20246.07006.10605.98506.07516.07512,444,062
18 Mar 20246.12706.15606.04306.07156.07151,952,896
15 Mar 20246.14456.19406.12106.13106.13101,639,266
14 Mar 20246.21956.23206.11306.13336.13333,393,744
13 Mar 20246.16106.24706.15206.20816.20811,787,016
12 Mar 20246.18056.20506.14106.15616.15611,505,161
11 Mar 20246.17606.21706.13306.16446.16443,794,309
08 Mar 20246.12556.17506.09306.13206.13201,857,154
07 Mar 20246.10306.18006.08506.14136.14131,332,479
06 Mar 20246.03356.13906.03606.08936.08934,583,798
05 Mar 20245.90506.04305.90006.04006.04002,169,713
04 Mar 20245.88805.93805.87205.90505.90501,607,338
01 Mar 20245.91155.94205.86105.89005.89001,899,375
29 Feb 20245.86805.92105.86405.88215.88212,630,048
28 Feb 20245.94055.96005.84205.85215.85211,039,863
27 Feb 20245.85955.94105.84905.93505.93502,983,474
26 Feb 20245.97105.97605.87515.87955.87952,626,986
23 Feb 20245.92605.97005.91305.95715.9571781,293
22 Feb 20245.98055.99705.92805.97315.97312,619,905
21 Feb 20245.90355.96605.88505.95805.958035,154,890
20 Feb 20245.89055.93305.85305.90005.900015,170,600
19 Feb 20245.88755.94005.86015.87125.87121,287,415
16 Feb 20245.94205.94505.84505.86245.86241,199,405
15 Feb 20245.92555.93805.87805.89445.89441,380,128
14 Feb 20245.89655.95105.88705.92005.92001,014,955
13 Feb 20245.93155.94505.88505.88575.8857513,779
12 Feb 20245.90005.94605.89505.92005.92001,721,287
09 Feb 20245.95605.93405.86205.88005.88001,205,151
08 Feb 20246.03806.06005.95605.96005.96001,517,916
07 Feb 20246.08806.10406.02706.05006.05001,448,049
06 Feb 20246.12156.16606.02106.07826.07821,594,301
05 Feb 20246.15906.22106.10706.11786.11781,218,539
02 Feb 20246.21506.29006.16406.20166.2016654,344
01 Feb 20246.33506.28506.18306.23516.23511,550,384
31 Jan 20246.25606.35206.24406.33846.3384750,484
30 Jan 20246.21756.26906.19706.25796.25791,479,033
29 Jan 20246.27806.28606.15706.21946.21943,030,900
26 Jan 20246.30206.32606.25006.26506.26501,496,711
25 Jan 20246.31306.31706.22706.26846.26841,763,812
24 Jan 20246.35006.37906.30306.33756.33751,987,849
23 Jan 20246.38556.41406.30206.33176.33174,050,468
22 Jan 20246.69656.49106.33206.36096.36092,850,831
22 Jan 20240.215 Dividend
19 Jan 20246.64556.67906.63706.66436.44934,329,135
18 Jan 20246.64756.65306.58406.62086.407239,391,920
17 Jan 20246.77006.71556.59206.63346.419436,342,590
16 Jan 20246.81456.78406.70936.72896.51181,697,940
15 Jan 20246.79206.82306.75106.76386.54563,666,178
12 Jan 20246.70656.78506.70106.77986.56112,432,949
11 Jan 20246.74807.00006.66406.71446.49784,442,843
10 Jan 20246.70356.74306.68306.73406.5168907,177
09 Jan 20246.69507.00006.66206.68686.47113,160,510
08 Jan 20246.70006.72406.64806.71006.49352,622,503
05 Jan 20246.72306.70706.63506.67786.46243,693,852
04 Jan 20246.61906.72006.62206.72006.5032793,116
03 Jan 20246.71707.00006.60206.63656.42241,067,686
02 Jan 20246.73006.80806.68006.70866.49223,096,042
29 Dec 20236.72206.75006.72406.74536.5277483,837
28 Dec 20236.71906.74706.70566.72046.50361,969,890
27 Dec 20236.71456.75606.70206.72106.5042951,178
22 Dec 20236.67456.73006.65026.70366.4874840,137
21 Dec 20236.65156.69306.64206.67526.4598999,021
20 Dec 20236.70006.72706.62006.66706.45192,215,481
19 Dec 20236.65156.70906.66506.69036.47451,058,651
18 Dec 20236.64306.68806.62406.65006.43553,556,701
15 Dec 20236.75906.76206.63006.65086.43621,679,504
14 Dec 20236.61206.76706.66056.71716.50042,607,605
13 Dec 20236.54906.61706.55006.60806.3948100,784,700
12 Dec 20236.52406.56806.52006.55376.34231,240,669
11 Dec 20236.56006.56606.49706.55906.34747,981,967
08 Dec 20236.54406.57706.51206.55896.34734,515,267
07 Dec 20236.55006.59906.52406.54206.33095,337,729
06 Dec 20236.58456.60806.52106.54636.33513,351,189
05 Dec 20236.52306.58006.52506.55006.33871,016,857
04 Dec 20236.50356.54406.51406.53196.32111,245,405
01 Dec 20236.49106.52506.44706.51026.30021,500,863
30 Nov 20236.43656.50006.39406.46596.25732,064,866
29 Nov 20236.42856.47606.41706.42636.21901,876,119
28 Nov 20236.43556.45006.39806.44176.23391,421,187
27 Nov 20236.40406.47706.38006.43386.22632,440,186
24 Nov 20236.41406.42606.38006.41536.20834,296,105
23 Nov 20236.39756.41606.35606.38076.17482,246,261
22 Nov 20236.41556.44206.32006.39466.18837,686,991
21 Nov 20236.49006.52006.41506.44606.23805,829,645
20 Nov 20236.39756.49706.40506.46816.25941,945,639
17 Nov 20236.29006.45006.32906.41346.20652,550,977
16 Nov 20236.23306.32806.23606.30116.09781,935,889
15 Nov 20236.28306.31506.23006.24946.04783,365,221
14 Nov 20236.18806.29706.18506.26796.06571,895,477
13 Nov 20236.14006.19406.11006.16735.96832,894,865
10 Nov 20236.16106.14806.06306.12565.92802,641,946
09 Nov 20236.09506.18306.10006.15345.95494,508,745
08 Nov 20236.18656.19706.07506.19705.99714,907,827
07 Nov 20236.14506.19306.10606.13565.93762,767,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...