UK Markets closed

Endesa, S.A. (ELE.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
18.94+0.43 (+2.35%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202218.6919.0518.6718.9418.941,405,243
23 Jun 202218.2918.6818.0918.5118.511,812,223
22 Jun 202218.9418.9418.1118.3418.341,923,140
21 Jun 202219.3819.4318.5418.7618.761,787,614
20 Jun 202219.2519.3919.0519.3319.334,089,765
17 Jun 202219.3919.4019.0819.0819.081,954,984
16 Jun 202219.5219.6519.2419.3919.391,398,640
15 Jun 202219.3519.7519.2619.4819.481,396,076
14 Jun 202219.8119.9219.0819.0819.081,695,761
13 Jun 202219.7019.9119.6519.8119.811,269,489
10 Jun 202220.5720.5719.6519.9019.902,873,966
09 Jun 202220.5620.8320.4520.7620.761,426,355
08 Jun 202220.9220.9720.5120.6320.63790,611
07 Jun 202220.6420.9420.5320.8820.881,183,797
06 Jun 202220.5620.7420.3820.6720.67576,853
03 Jun 202220.3720.4920.2120.4320.43344,815
02 Jun 202220.4720.5120.1020.2320.23698,949
01 Jun 202220.7520.9620.3520.3820.38809,395
31 May 202220.8320.9020.5920.6320.631,692,113
30 May 202220.9221.0220.7120.7820.78530,198
27 May 202221.0221.0520.6120.8620.86992,901
26 May 202220.8621.0620.8420.9620.96856,178
25 May 202220.8020.9220.6520.8520.85798,754
24 May 202220.5020.6820.1520.6720.671,319,612
23 May 202220.7520.8620.5720.6720.67700,988
20 May 202220.7320.9220.5820.6720.67902,924
19 May 202220.1020.7719.8920.6620.661,419,035
18 May 202220.0020.2620.0020.2020.201,081,173
17 May 202220.0120.2319.8819.9519.951,034,108
16 May 202219.9220.0919.6920.0020.001,030,007
13 May 202219.7319.9819.6719.8219.82927,149
12 May 202219.7020.0219.5719.6019.601,412,883
11 May 202219.1619.7719.0819.7419.741,365,041
10 May 202219.5419.5818.6019.0519.051,385,654
09 May 202219.7019.9219.2919.2919.29900,635
06 May 202219.7620.0519.6319.6819.68757,141
05 May 202220.1820.3119.8219.8519.852,153,072
04 May 202220.0020.2020.0020.1020.10531,861
03 May 202219.8520.0719.7820.0020.00765,186
02 May 202220.0020.1819.4119.7819.78804,582
29 Apr 202220.0920.2619.8320.0320.03809,585
28 Apr 202220.2920.4420.0120.2520.251,203,064
27 Apr 202219.9420.2919.7920.2020.20749,428
26 Apr 202220.1420.3119.9320.0220.02989,942
25 Apr 202219.6420.2519.5020.0220.02874,098
22 Apr 202219.6520.0019.5219.8619.861,397,292
21 Apr 202219.8820.0719.8019.8619.861,109,955
20 Apr 202219.5019.8819.4219.8319.831,300,694
19 Apr 202219.5519.5819.1819.4419.44912,289
14 Apr 202219.2519.7419.2519.6119.61862,371
13 Apr 202219.4019.6219.3719.4419.44856,081
12 Apr 202219.4019.6419.1919.4219.42729,709
11 Apr 202219.9220.1319.5619.6119.611,530,950
08 Apr 202220.0020.1319.8320.0320.031,047,300
07 Apr 202220.0820.3119.7919.8219.822,291,805
06 Apr 202219.7520.0619.7220.0620.06938,278
05 Apr 202219.2919.8618.9419.8019.801,174,149
04 Apr 202219.7019.7519.1219.2519.251,536,709
01 Apr 202219.8519.8619.4819.6319.63997,246
31 Mar 202219.3419.8519.2419.7719.771,981,646
30 Mar 202219.2019.3418.9819.3219.321,105,946
29 Mar 202219.0019.2318.9219.1619.161,103,494
28 Mar 202218.4518.9918.4418.9318.93873,868
25 Mar 202218.3818.5918.3118.4218.42598,811
24 Mar 202218.2518.4518.1418.4518.451,495,636
23 Mar 202218.7818.8118.1718.1718.17871,943
22 Mar 202218.6818.7318.3018.7218.72839,815
21 Mar 202218.4218.8418.4218.6318.631,159,651
18 Mar 202218.5218.7418.4218.4818.482,369,517
17 Mar 202218.1718.5817.9018.5818.581,485,621
16 Mar 202218.8918.9518.4118.5018.501,770,222
15 Mar 202218.3818.7518.2818.7018.701,091,398
14 Mar 202218.5818.7318.4718.5118.51719,338
11 Mar 202218.5518.7618.2118.4218.421,370,917
10 Mar 202218.7018.8418.1518.4318.431,268,539
09 Mar 202218.4018.7718.2418.7718.772,129,778
08 Mar 202217.7918.7117.7818.0818.081,796,354
07 Mar 202217.5718.2517.0617.9817.981,940,593
04 Mar 202217.9018.3717.7817.8317.831,547,473
03 Mar 202218.1518.3017.7717.8917.891,977,108
02 Mar 202218.2818.6018.0018.3018.302,261,029
01 Mar 202219.5919.6618.0918.1918.193,193,871
28 Feb 202219.1919.6719.1119.6719.672,021,646
25 Feb 202218.3919.5518.3119.4719.474,385,135
24 Feb 202218.0118.5017.8218.2518.252,430,224
23 Feb 202218.1018.8818.1018.6518.651,792,336
22 Feb 202218.0518.2717.9418.1018.101,196,094
21 Feb 202218.7718.8018.2718.3018.30916,113
18 Feb 202218.7918.8818.5818.7718.771,238,255
17 Feb 202218.6018.9218.5818.7718.771,055,089
16 Feb 202218.5418.6518.4218.6318.63946,858
15 Feb 202218.3118.6518.2518.5318.53940,818
14 Feb 202218.5018.5118.2018.3318.331,238,329
11 Feb 202218.8018.8518.5118.7218.721,425,060
10 Feb 202219.0519.1718.7218.8618.861,015,961
09 Feb 202219.0519.2919.0119.0119.01862,384
08 Feb 202218.7819.0218.6818.8518.851,043,724
07 Feb 202219.2819.3718.7418.7418.741,604,825
04 Feb 202219.6619.8519.0819.1719.171,265,632
03 Feb 202219.7219.8819.3519.4119.41827,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...