UK markets open in 1 hour 20 minutes
NIKKEI 225
38,752.82 +516.75 (+1.35%) HANG SENG
18,454.75 -123.55 (-0.67%) CRUDE OIL
78.57 +0.09 (+0.11%) GOLD FUTURES
2,330.50 -0.70 (-0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,444.61 -710.75 (-1.39%)
Edison International (EIX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 66.64 | 67.78 | 66.64 | 67.68 | 67.68 | 201 |
| 03 May 2024 | 66.78 | 67.10 | 66.62 | 67.10 | 67.10 | - |
| 02 May 2024 | 65.82 | 67.14 | 65.82 | 66.78 | 66.78 | - |
| 30 Apr 2024 | 65.98 | 67.02 | 65.50 | 66.50 | 66.50 | - |
| 29 Apr 2024 | 64.94 | 66.36 | 64.94 | 66.28 | 66.28 | - |
| 26 Apr 2024 | 65.74 | 66.16 | 65.36 | 65.36 | 65.36 | - |
| 25 Apr 2024 | 65.34 | 66.32 | 65.34 | 66.30 | 66.30 | - |
| 24 Apr 2024 | 65.66 | 66.16 | 65.42 | 66.08 | 66.08 | - |
| 23 Apr 2024 | 65.68 | 66.66 | 65.68 | 66.16 | 66.16 | - |
| 22 Apr 2024 | 65.12 | 66.68 | 65.12 | 66.28 | 66.28 | - |
| 19 Apr 2024 | 63.02 | 65.64 | 63.02 | 65.52 | 65.52 | - |
| 18 Apr 2024 | 63.26 | 64.08 | 63.26 | 63.96 | 63.96 | - |
| 17 Apr 2024 | 62.30 | 63.74 | 62.30 | 63.74 | 63.74 | - |
| 16 Apr 2024 | 63.18 | 63.38 | 62.66 | 62.96 | 62.96 | - |
| 15 Apr 2024 | 64.00 | 64.50 | 63.56 | 63.86 | 63.86 | - |
| 12 Apr 2024 | 63.70 | 64.92 | 63.70 | 64.22 | 64.22 | - |
| 11 Apr 2024 | 63.50 | 64.36 | 63.50 | 64.32 | 64.32 | - |
| 10 Apr 2024 | 64.70 | 64.70 | 63.78 | 63.96 | 63.96 | - |
| 09 Apr 2024 | 64.44 | 65.30 | 64.44 | 65.28 | 65.28 | - |
| 08 Apr 2024 | 64.84 | 65.40 | 64.84 | 65.04 | 65.04 | - |
| 05 Apr 2024 | 64.18 | 65.56 | 64.18 | 65.56 | 65.56 | - |
| 04 Apr 2024 | 63.90 | 64.62 | 63.90 | 64.42 | 64.42 | - |
| 03 Apr 2024 | 64.32 | 64.82 | 64.32 | 64.50 | 64.50 | - |
| 02 Apr 2024 | 64.96 | 65.62 | 64.96 | 65.02 | 65.02 | - |
| 28 Mar 2024 | 63.74 | 65.26 | 63.74 | 64.90 | 64.90 | - |
| 27 Mar 2024 | 61.78 | 63.78 | 61.78 | 63.78 | 63.78 | - |
| 27 Mar 2024 | 0.78 Dividend | |||||
| 26 Mar 2024 | 63.22 | 63.34 | 62.36 | 62.36 | 61.58 | 100 |
| 25 Mar 2024 | 63.56 | 64.38 | 63.24 | 63.24 | 62.45 | - |
| 22 Mar 2024 | 64.06 | 64.70 | 63.70 | 63.70 | 62.90 | - |
| 21 Mar 2024 | 63.10 | 65.12 | 63.10 | 64.00 | 63.20 | - |
| 20 Mar 2024 | 63.34 | 64.28 | 63.02 | 63.02 | 62.23 | - |
| 19 Mar 2024 | 62.66 | 63.90 | 62.66 | 63.34 | 62.55 | - |
| 18 Mar 2024 | 62.64 | 63.58 | 62.62 | 62.62 | 61.84 | - |
| 15 Mar 2024 | 62.26 | 63.10 | 62.26 | 62.56 | 61.78 | - |
| 14 Mar 2024 | 63.12 | 63.12 | 62.26 | 62.26 | 61.48 | 32 |
| 13 Mar 2024 | 62.96 | 63.90 | 62.96 | 63.00 | 62.21 | - |
| 12 Mar 2024 | 62.88 | 63.34 | 62.88 | 62.96 | 62.17 | - |
| 11 Mar 2024 | 62.64 | 63.38 | 62.64 | 62.88 | 62.09 | - |
| 08 Mar 2024 | 62.38 | 63.36 | 62.38 | 63.36 | 62.57 | - |
| 07 Mar 2024 | 61.90 | 63.10 | 61.90 | 63.06 | 62.27 | - |
| 06 Mar 2024 | 61.24 | 62.66 | 61.24 | 62.66 | 61.88 | - |
| 05 Mar 2024 | 61.42 | 62.80 | 61.42 | 61.72 | 60.95 | - |
| 04 Mar 2024 | 60.88 | 62.02 | 60.88 | 62.02 | 61.24 | - |
| 01 Mar 2024 | 62.42 | 62.42 | 61.30 | 61.30 | 60.53 | - |
| 29 Feb 2024 | 61.98 | 63.34 | 61.98 | 62.86 | 62.07 | - |
| 28 Feb 2024 | 61.90 | 62.56 | 61.90 | 62.52 | 61.74 | - |
| 27 Feb 2024 | 60.70 | 62.32 | 60.70 | 62.16 | 61.38 | - |
| 26 Feb 2024 | 62.36 | 62.36 | 61.26 | 61.26 | 60.49 | - |
| 23 Feb 2024 | 62.50 | 63.48 | 62.50 | 63.00 | 62.21 | - |
| 22 Feb 2024 | 62.24 | 62.88 | 62.10 | 62.22 | 61.44 | - |
| 21 Feb 2024 | 60.92 | 62.58 | 60.92 | 62.50 | 61.72 | 166 |
| 20 Feb 2024 | 60.80 | 61.72 | 60.80 | 61.50 | 60.73 | - |
| 19 Feb 2024 | 60.96 | 61.02 | 60.92 | 60.92 | 60.16 | 56 |
| 16 Feb 2024 | 62.00 | 62.26 | 60.96 | 61.46 | 60.69 | 35 |
| 15 Feb 2024 | 60.12 | 61.50 | 60.12 | 61.50 | 60.73 | - |
| 14 Feb 2024 | 59.54 | 60.50 | 59.54 | 60.42 | 59.66 | - |
| 13 Feb 2024 | 60.06 | 60.06 | 58.98 | 59.86 | 59.11 | - |
| 12 Feb 2024 | 59.36 | 60.52 | 59.36 | 60.52 | 59.76 | - |
| 09 Feb 2024 | 59.34 | 59.90 | 59.34 | 59.90 | 59.15 | - |
| 08 Feb 2024 | 60.10 | 60.10 | 59.04 | 59.78 | 59.03 | - |
| 07 Feb 2024 | 59.94 | 60.68 | 59.94 | 60.62 | 59.86 | - |
| 06 Feb 2024 | 60.38 | 60.76 | 60.38 | 60.48 | 59.72 | - |
| 05 Feb 2024 | 61.34 | 61.34 | 60.92 | 60.92 | 60.16 | - |
| 02 Feb 2024 | 62.20 | 62.20 | 61.62 | 62.06 | 61.28 | - |
| 01 Feb 2024 | 61.92 | 62.70 | 61.44 | 62.70 | 61.92 | - |
| 31 Jan 2024 | 61.62 | 62.54 | 61.62 | 62.18 | 61.40 | - |
| 30 Jan 2024 | 61.88 | 62.32 | 61.70 | 62.04 | 61.26 | - |
| 29 Jan 2024 | 61.58 | 62.62 | 61.58 | 62.42 | 61.64 | - |
| 26 Jan 2024 | 61.08 | 62.02 | 61.08 | 61.94 | 61.17 | - |
| 25 Jan 2024 | 59.44 | 61.94 | 59.44 | 61.84 | 61.07 | - |
| 24 Jan 2024 | 61.14 | 61.14 | 59.68 | 59.68 | 58.93 | - |
| 23 Jan 2024 | 61.38 | 61.72 | 61.28 | 61.68 | 60.91 | 60 |
| 22 Jan 2024 | 62.04 | 62.52 | 61.90 | 61.96 | 61.19 | - |
| 19 Jan 2024 | 62.40 | 62.64 | 62.36 | 62.62 | 61.84 | - |
| 18 Jan 2024 | 62.94 | 63.20 | 62.94 | 63.12 | 62.33 | - |
| 17 Jan 2024 | 63.72 | 64.54 | 63.42 | 63.50 | 62.71 | - |
| 16 Jan 2024 | 64.50 | 65.10 | 64.46 | 64.54 | 63.73 | - |
| 15 Jan 2024 | 64.50 | 64.50 | 64.46 | 64.48 | 63.67 | - |
| 12 Jan 2024 | 64.20 | 65.22 | 64.16 | 65.00 | 64.19 | - |
| 11 Jan 2024 | 65.34 | 65.34 | 64.74 | 64.74 | 63.93 | - |
| 10 Jan 2024 | 66.10 | 66.50 | 65.86 | 65.88 | 65.06 | - |
| 09 Jan 2024 | 66.08 | 66.78 | 66.08 | 66.78 | 65.94 | - |
| 08 Jan 2024 | 65.42 | 66.74 | 65.42 | 66.74 | 65.91 | - |
| 05 Jan 2024 | 65.46 | 66.20 | 65.46 | 66.20 | 65.37 | - |
| 04 Jan 2024 | 64.94 | 66.02 | 64.56 | 65.86 | 65.04 | 5 |
| 03 Jan 2024 | 65.34 | 65.76 | 65.34 | 65.38 | 64.56 | - |
| 02 Jan 2024 | 64.20 | 66.04 | 64.20 | 65.84 | 65.02 | - |
| 29 Dec 2023 | 64.08 | 64.10 | 64.08 | 64.10 | 63.30 | - |
| 28 Dec 2023 | 63.38 | 64.48 | 63.38 | 64.48 | 63.67 | - |
| 28 Dec 2023 | 0.78 Dividend | |||||
| 27 Dec 2023 | 64.30 | 64.56 | 64.22 | 64.46 | 62.88 | - |
| 22 Dec 2023 | 61.84 | 63.38 | 61.84 | 63.00 | 61.46 | 100 |
| 21 Dec 2023 | 62.48 | 62.88 | 62.24 | 62.46 | 60.93 | - |
| 20 Dec 2023 | 63.28 | 63.74 | 62.92 | 62.92 | 61.38 | - |
| 19 Dec 2023 | 63.22 | 63.78 | 63.22 | 63.62 | 62.06 | - |
| 18 Dec 2023 | 63.66 | 64.18 | 63.66 | 63.86 | 62.30 | - |
| 15 Dec 2023 | 63.42 | 64.10 | 63.42 | 64.10 | 62.53 | - |
| 14 Dec 2023 | 64.46 | 65.74 | 63.72 | 63.80 | 62.24 | 75 |
| 13 Dec 2023 | 62.12 | 64.90 | 62.12 | 64.90 | 63.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.