UK markets open in 3 hours 50 minutes

Endesa, S.A. (ELE.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
17.24+0.09 (+0.52%)
At close: 05:43PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202417.1817.3117.0817.2417.241,238,539
22 Apr 202417.5117.5317.0517.1517.152,135,295
19 Apr 202417.5817.6417.3317.4217.421,399,126
18 Apr 202417.3917.6417.3617.5517.551,583,501
17 Apr 202417.2217.3517.1117.3017.301,020,821
16 Apr 202417.0017.2716.9517.1717.171,539,086
15 Apr 202417.2917.3917.0117.0817.081,539,120
12 Apr 202417.0217.4716.9317.3017.302,919,732
11 Apr 202416.9517.1616.8916.9316.933,312,923
10 Apr 202417.3317.4516.7416.9216.922,143,542
09 Apr 202417.0317.3817.0317.3017.301,273,687
08 Apr 202417.0817.1316.9917.0117.011,581,855
05 Apr 202417.0717.2817.0317.0817.081,579,281
04 Apr 202416.9917.2616.9917.1517.151,696,422
03 Apr 202416.7516.9216.6316.8916.89913,879
02 Apr 202417.1017.1716.7616.8116.811,796,311
28 Mar 202417.1117.2317.0317.1717.171,597,796
27 Mar 202416.7917.1516.7517.0817.081,770,495
26 Mar 202416.7416.8216.5816.7616.76795,055
25 Mar 202416.6116.7616.5816.7416.741,089,820
22 Mar 202416.2316.6416.2016.6416.641,857,852
21 Mar 202416.4716.5916.2116.2116.211,600,610
20 Mar 202416.3116.4416.2316.4016.401,328,827
19 Mar 202416.2516.3016.1016.2316.231,161,411
18 Mar 202416.3016.3116.1716.2716.271,214,044
15 Mar 202416.1516.4116.0716.3216.327,062,856
14 Mar 202416.3316.4816.0816.1116.111,466,578
13 Mar 202416.1916.3116.0816.3116.311,905,054
12 Mar 202416.5016.5315.9815.9815.981,666,901
11 Mar 202416.6716.8016.3916.4616.461,387,428
08 Mar 202416.9716.9716.6416.6516.651,052,696
07 Mar 202416.7317.1016.7016.9616.961,141,103
06 Mar 202416.2516.9116.2416.7716.772,088,947
05 Mar 202416.1316.3116.0016.2516.251,220,614
04 Mar 202416.0616.1315.8516.0416.042,613,994
01 Mar 202416.7316.7416.1316.1816.181,819,897
29 Feb 202416.0716.7116.0616.6416.644,460,740
28 Feb 202416.5716.5916.0216.0916.092,647,605
27 Feb 202416.5116.5816.4216.5716.57987,923
26 Feb 202416.7316.7516.4816.5916.59883,869
23 Feb 202416.8416.8616.6616.7316.731,179,569
22 Feb 202417.0017.0516.8116.8616.864,716,447
21 Feb 202416.7817.0216.6716.9416.941,147,533
20 Feb 202416.5316.7516.4716.7516.751,239,969
19 Feb 202416.5016.6616.4216.5816.581,161,121
16 Feb 202416.9116.9216.4416.4816.482,359,055
15 Feb 202416.9517.0416.8916.9616.961,088,982
14 Feb 202417.1717.2216.9116.9116.911,375,937
13 Feb 202417.3217.3317.1417.1717.171,029,675
12 Feb 202417.1917.3817.1517.3117.31918,732
09 Feb 202417.4117.4117.0717.0817.082,117,305
08 Feb 202417.6617.7217.4917.4917.491,582,261
07 Feb 202417.8317.9417.5617.6017.601,240,534
06 Feb 202417.9918.0317.7017.8217.821,010,901
05 Feb 202417.9718.3217.9418.0118.011,080,653
02 Feb 202418.2718.3017.9417.9717.97972,617
01 Feb 202418.3018.4018.0818.0918.091,273,885
31 Jan 202418.5818.6718.3118.3618.361,638,228
30 Jan 202418.5118.5518.3918.5518.551,083,184
29 Jan 202418.6418.6618.3418.4818.481,261,685
26 Jan 202418.7118.9218.5818.6018.60834,455
25 Jan 202418.6818.7818.5418.6518.651,007,622
24 Jan 202418.5518.7618.5418.7018.701,090,846
23 Jan 202418.7618.8018.4718.5318.532,611,173
22 Jan 202418.7318.8018.5918.7618.761,022,452
19 Jan 202419.0519.1118.5818.6618.661,877,991
18 Jan 202419.2719.2719.0519.0519.051,685,328
17 Jan 202419.4519.5319.2519.3819.381,468,476
16 Jan 202419.7619.7819.5319.6219.621,194,633
15 Jan 202419.7419.7819.6719.7719.77934,665
12 Jan 202419.3919.8019.3919.8019.802,570,613
11 Jan 202419.0519.3519.0319.1719.171,417,684
10 Jan 202419.0919.1318.9518.9718.971,128,301
09 Jan 202419.2219.3219.0219.1719.17756,275
08 Jan 202419.2219.3319.1119.2319.231,813,777
05 Jan 202419.0119.1718.9019.1519.15811,594
04 Jan 202418.9019.1618.8919.1019.101,453,160
03 Jan 202418.5318.6818.5218.6218.62874,857
02 Jan 202418.6018.7618.4518.5318.53926,273
29 Dec 202318.5318.6318.4518.4618.46634,492
28 Dec 202318.7418.8918.4618.5018.504,194,350
28 Dec 20230.5 Dividend
27 Dec 202319.4519.5019.2419.2518.751,369,404
22 Dec 202319.3019.4219.2819.3518.85684,330
21 Dec 202319.3519.4319.2919.3018.80614,183
20 Dec 202319.5019.5519.3419.3618.86914,988
19 Dec 202319.4019.5119.3619.4418.944,158,031
18 Dec 202319.4619.5519.3619.3618.861,662,580
15 Dec 202319.5119.6619.4419.5219.022,804,864
14 Dec 202319.7819.9519.5019.5018.991,761,698
13 Dec 202319.6419.6719.4719.5819.082,957,727
12 Dec 202319.4819.7719.4319.6219.111,262,956
11 Dec 202319.6119.7219.5319.6019.091,415,880
08 Dec 202319.6519.8019.5719.7419.23880,383
07 Dec 202319.5619.7619.5019.6719.161,215,009
06 Dec 202319.4819.7319.4419.5619.051,622,463
05 Dec 202319.3119.4819.2519.4318.931,033,671
04 Dec 202319.2819.5319.2619.4218.92670,956
01 Dec 202319.2719.3419.1919.3018.80894,774
30 Nov 202319.1319.3619.0919.1818.691,906,732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...