Endesa, S.A. (ENA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:15PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 18.19 | 18.29 | 18.04 | 18.29 | 18.29 | 240 |
| 20 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 17 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 150 |
| 16 May 2024 | 18.21 | 18.21 | 18.17 | 18.17 | 18.17 | 668 |
| 15 May 2024 | 18.01 | 18.21 | 18.00 | 18.21 | 18.21 | 1,693 |
| 14 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 13 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 10 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 09 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 120 |
| 08 May 2024 | 17.26 | 17.26 | 17.00 | 17.00 | 17.00 | 204 |
| 07 May 2024 | 17.42 | 17.63 | 17.42 | 17.63 | 17.63 | 15 |
| 06 May 2024 | 17.23 | 17.23 | 16.96 | 16.96 | 16.96 | 2 |
| 03 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 02 May 2024 | 17.26 | 17.26 | 16.96 | 16.96 | 16.96 | 42 |
| 30 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 29 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 26 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 25 Apr 2024 | 16.83 | 16.96 | 16.83 | 16.96 | 16.96 | 50 |
| 24 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 23 Apr 2024 | 17.24 | 17.24 | 16.96 | 16.96 | 16.96 | 1 |
| 22 Apr 2024 | 17.17 | 17.17 | 16.96 | 16.96 | 16.96 | 64 |
| 19 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 18 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 17 Apr 2024 | 17.12 | 17.12 | 16.96 | 16.96 | 16.96 | 1 |
| 16 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 15 Apr 2024 | 17.40 | 17.40 | 16.96 | 16.96 | 16.96 | 17 |
| 12 Apr 2024 | 17.35 | 17.35 | 16.96 | 16.96 | 16.96 | 50 |
| 11 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 300 |
| 09 Apr 2024 | 17.05 | 17.24 | 17.05 | 17.23 | 17.23 | 385 |
| 08 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 16 |
| 05 Apr 2024 | 17.18 | 17.25 | 17.18 | 17.25 | 17.25 | 800 |
| 04 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 03 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 668 |
| 02 Apr 2024 | 17.17 | 17.63 | 17.17 | 17.63 | 17.63 | 27 |
| 28 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 27 Mar 2024 | 17.10 | 17.10 | 16.75 | 16.75 | 16.75 | 120 |
| 26 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 25 Mar 2024 | 16.69 | 16.75 | 16.60 | 16.75 | 16.75 | 2,000 |
| 22 Mar 2024 | 16.55 | 16.99 | 16.55 | 16.99 | 16.99 | 30 |
| 21 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 20 Mar 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 60 |
| 19 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 18 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 Mar 2024 | 16.22 | 16.50 | 16.22 | 16.50 | 16.50 | 34 |
| 14 Mar 2024 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | 100 |
| 13 Mar 2024 | 16.17 | 16.27 | 16.00 | 16.00 | 16.00 | 2,820 |
| 12 Mar 2024 | 16.18 | 16.19 | 15.97 | 16.00 | 16.00 | 2,474 |
| 11 Mar 2024 | 16.77 | 16.77 | 16.25 | 16.25 | 16.25 | 1,673 |
| 08 Mar 2024 | 16.85 | 17.50 | 16.68 | 17.50 | 17.50 | 5,678 |
| 07 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 06 Mar 2024 | 16.58 | 16.86 | 16.58 | 16.86 | 16.86 | 202 |
| 05 Mar 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | 110 |
| 04 Mar 2024 | 15.92 | 16.07 | 15.91 | 16.00 | 16.00 | 805 |
| 01 Mar 2024 | 16.72 | 16.72 | 16.25 | 16.25 | 16.25 | 421 |
| 29 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 120 |
| 28 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3,000 |
| 27 Feb 2024 | 16.50 | 16.51 | 16.45 | 16.51 | 16.51 | 760 |
| 26 Feb 2024 | 16.70 | 16.70 | 16.64 | 16.64 | 16.64 | 220 |
| 23 Feb 2024 | 16.71 | 17.13 | 16.71 | 17.13 | 17.13 | 214 |
| 22 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 21 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 25 |
| 20 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 19 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 12 |
| 16 Feb 2024 | 16.47 | 16.58 | 16.42 | 16.50 | 16.50 | 16,676 |
| 15 Feb 2024 | 17.01 | 17.01 | 16.98 | 16.98 | 16.98 | 2,404 |
| 14 Feb 2024 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | 1,000 |
| 13 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 12 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 09 Feb 2024 | 17.19 | 17.19 | 17.00 | 17.00 | 17.00 | 1,508 |
| 08 Feb 2024 | 17.57 | 17.61 | 17.50 | 17.50 | 17.50 | 818 |
| 07 Feb 2024 | 17.68 | 17.68 | 17.60 | 17.60 | 17.60 | 350 |
| 06 Feb 2024 | 17.98 | 17.98 | 17.77 | 17.77 | 17.77 | 3,316 |
| 05 Feb 2024 | 18.07 | 18.07 | 18.00 | 18.00 | 18.00 | 15 |
| 02 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 01 Feb 2024 | 18.29 | 18.50 | 18.29 | 18.50 | 18.50 | 32 |
| 31 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 34 |
| 30 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 29 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 4 |
| 26 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 100 |
| 25 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 24 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 23 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 613 |
| 22 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 104 |
| 19 Jan 2024 | 18.77 | 18.77 | 18.58 | 18.58 | 18.58 | 489 |
| 18 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 17 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 16 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 15 Jan 2024 | 19.82 | 20.09 | 19.70 | 20.09 | 20.09 | 320 |
| 12 Jan 2024 | 19.55 | 19.90 | 19.55 | 19.90 | 19.90 | 50 |
| 11 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 10 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 09 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 08 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 Jan 2024 | 18.96 | 19.40 | 18.95 | 19.40 | 19.40 | 814 |
| 04 Jan 2024 | 19.00 | 19.49 | 19.00 | 19.49 | 19.49 | 1,796 |
| 03 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 02 Jan 2024 | 18.65 | 18.68 | 18.50 | 18.51 | 18.51 | 8,182 |
| 29 Dec 2023 | 18.58 | 18.59 | 18.52 | 18.53 | 18.53 | 4,900 |
| 28 Dec 2023 | 18.70 | 18.70 | 18.55 | 18.55 | 18.55 | 2,544 |
| *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.