UK markets closed

Endesa, S.A. (ENA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
18.52+0.17 (+0.95%)
At close: 04:13PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202418.5218.5218.5218.5218.52276
13 Jun 202418.4318.4318.3518.3518.352
12 Jun 202418.4418.4518.4418.4518.45200
11 Jun 202418.4918.4918.4918.4918.49-
10 Jun 202418.4918.4918.4918.4918.49500
07 Jun 202418.6818.6818.4218.4218.423
06 Jun 202418.5818.5818.4218.4218.422
05 Jun 202418.7518.7518.7518.7518.75-
04 Jun 202418.7518.7518.7518.7518.7522
03 Jun 202418.4418.4418.0018.0018.0042
31 May 202418.1318.1918.0318.1918.192,114
30 May 202418.3018.3018.3018.3018.30-
29 May 202418.3018.3018.3018.3018.30-
28 May 202418.3518.3518.3018.3018.301,319
27 May 202418.4118.4118.4118.4118.41100
24 May 202418.5218.5218.5218.5218.52-
23 May 202418.3418.3418.3418.3418.341
22 May 202418.6518.6518.6518.6518.65-
21 May 202418.1918.2918.0418.2918.29240
20 May 202418.5818.5818.5818.5818.58-
17 May 202418.1618.1618.1618.1618.16150
16 May 202418.2118.2118.1718.1718.17668
15 May 202418.0118.2118.0018.2118.211,693
14 May 202417.6817.6817.6817.6817.68-
13 May 202417.6817.6817.6817.6817.68-
10 May 202417.6817.6817.6817.6817.68-
09 May 202417.6817.6817.6817.6817.68120
08 May 202417.2617.2617.0017.0017.00204
07 May 202417.4217.6317.4217.6317.6315
06 May 202417.2317.2316.9616.9616.962
03 May 202416.9616.9616.9616.9616.96-
02 May 202417.2617.2616.9616.9616.9642
30 Apr 202416.9616.9616.9616.9616.96-
29 Apr 202416.9616.9616.9616.9616.96-
26 Apr 202416.9616.9616.9616.9616.96-
25 Apr 202416.8316.9616.8316.9616.9650
24 Apr 202416.9616.9616.9616.9616.96-
23 Apr 202417.2417.2416.9616.9616.961
22 Apr 202417.1717.1716.9616.9616.9664
19 Apr 202416.9616.9616.9616.9616.96-
18 Apr 202416.9616.9616.9616.9616.96-
17 Apr 202417.1217.1216.9616.9616.961
16 Apr 202416.9616.9616.9616.9616.96-
15 Apr 202417.4017.4016.9616.9616.9617
12 Apr 202417.3517.3516.9616.9616.9650
11 Apr 202416.8016.8016.8016.8016.80-
10 Apr 202416.8016.8016.8016.8016.80300
09 Apr 202417.0517.2417.0517.2317.23385
08 Apr 202417.0817.0817.0817.0817.0816
05 Apr 202417.1817.2517.1817.2517.25800
04 Apr 202416.6916.6916.6916.6916.69-
03 Apr 202416.6916.6916.6916.6916.69668
02 Apr 202417.1717.6317.1717.6317.6327
28 Mar 202416.7516.7516.7516.7516.75-
27 Mar 202417.1017.1016.7516.7516.75120
26 Mar 202416.7516.7516.7516.7516.75-
25 Mar 202416.6916.7516.6016.7516.752,000
22 Mar 202416.5516.9916.5516.9916.9930
21 Mar 202416.7516.7516.7516.7516.75-
20 Mar 202416.3016.5016.3016.5016.5060
19 Mar 202416.5016.5016.5016.5016.50-
18 Mar 202416.5016.5016.5016.5016.50-
15 Mar 202416.2216.5016.2216.5016.5034
14 Mar 202416.4016.4016.0016.0016.00100
13 Mar 202416.1716.2716.0016.0016.002,820
12 Mar 202416.1816.1915.9716.0016.002,474
11 Mar 202416.7716.7716.2516.2516.251,673
08 Mar 202416.8517.5016.6817.5017.505,678
07 Mar 202417.2017.2017.2017.2017.20-
06 Mar 202416.5816.8616.5816.8616.86202
05 Mar 202416.0116.0116.0016.0016.00110
04 Mar 202415.9216.0715.9116.0016.00805
01 Mar 202416.7216.7216.2516.2516.25421
29 Feb 202416.2516.2516.2516.2516.25120
28 Feb 202416.2516.2516.2516.2516.253,000
27 Feb 202416.5016.5116.4516.5116.51760
26 Feb 202416.7016.7016.6416.6416.64220
23 Feb 202416.7117.1316.7117.1317.13214
22 Feb 202416.7216.7216.7216.7216.72-
21 Feb 202416.7216.7216.7216.7216.7225
20 Feb 202416.4716.4716.4716.4716.47-
19 Feb 202416.4716.4716.4716.4716.4712
16 Feb 202416.4716.5816.4216.5016.5016,676
15 Feb 202417.0117.0116.9816.9816.982,404
14 Feb 202416.9216.9216.9016.9016.901,000
13 Feb 202417.3517.3517.3517.3517.35-
12 Feb 202417.3517.3517.3517.3517.35-
09 Feb 202417.1917.1917.0017.0017.001,508
08 Feb 202417.5717.6117.5017.5017.50818
07 Feb 202417.6817.6817.6017.6017.60350
06 Feb 202417.9817.9817.7717.7717.773,316
05 Feb 202418.0718.0718.0018.0018.0015
02 Feb 202418.5018.5018.5018.5018.50-
01 Feb 202418.2918.5018.2918.5018.5032
31 Jan 202418.3518.3518.3518.3518.3534
30 Jan 202418.6718.6718.6718.6718.67-
29 Jan 202418.6718.6718.6718.6718.674
26 Jan 202418.6118.6118.6118.6118.61100
25 Jan 202418.6418.6418.6418.6418.64-
24 Jan 202418.6418.6418.6418.6418.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...