UK markets open in 6 hours 42 minutes

Endesa SA (ENA.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
17.05+0.07 (+0.44%)
At close: 08:44AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.0517.0517.0517.0517.05200
29 Apr 202416.9816.9816.9816.9816.98-
26 Apr 202416.9216.9216.9216.9216.92-
25 Apr 202417.0217.0217.0217.0217.02-
24 Apr 202417.1517.1517.1517.1517.15-
23 Apr 202417.0617.0617.0617.0617.06-
22 Apr 202417.3817.3817.3817.3817.38-
19 Apr 202417.3317.3317.3317.3317.33-
18 Apr 202417.3617.3617.3617.3617.36-
17 Apr 202417.0817.0817.0817.0817.08-
16 Apr 202416.9016.9016.9016.9016.90-
15 Apr 202417.2217.2217.2217.2217.22-
12 Apr 202416.8516.8516.8516.8516.85-
11 Apr 202416.8416.8416.8416.8416.84-
10 Apr 202417.2517.2517.2517.2517.25-
09 Apr 202416.9316.9316.9316.9316.93-
08 Apr 202417.0017.0017.0017.0017.00-
05 Apr 202416.8916.8916.8916.8916.89-
04 Apr 202416.7916.7916.7916.7916.79-
03 Apr 202416.7316.7316.7316.7316.73-
02 Apr 202417.2017.2017.2017.2017.20-
28 Mar 202417.0017.0017.0017.0017.00-
27 Mar 202416.6816.6816.6816.6816.68-
26 Mar 202416.7416.7416.7416.7416.74-
25 Mar 202416.4816.4816.4816.4816.48-
22 Mar 202416.1316.1316.1316.1316.13-
21 Mar 202416.4016.4016.4016.4016.40-
20 Mar 202416.1516.1516.1516.1516.15-
19 Mar 202416.1916.1916.1916.1916.19-
18 Mar 202416.2416.2416.2416.2416.24-
15 Mar 202416.0316.0316.0316.0316.03-
14 Mar 202416.2316.2316.2316.2316.23-
13 Mar 202415.9015.9015.9015.9015.90-
12 Mar 202416.4316.4316.4316.4316.43-
11 Mar 202416.5016.5016.5016.5016.50-
08 Mar 202416.8816.8816.8816.8816.88-
07 Mar 202416.6916.6916.6916.6916.69-
06 Mar 202416.1716.1716.1716.1716.17-
05 Mar 202415.9715.9715.9715.9715.97-
04 Mar 202416.0016.0016.0016.0016.00200
01 Mar 202416.6416.6416.6416.6416.64-
29 Feb 202416.0116.0116.0116.0116.01-
28 Feb 202416.4916.4916.4916.4916.49-
27 Feb 202416.5116.5116.5116.5116.51-
26 Feb 202416.6516.6516.6516.6516.65-
23 Feb 202416.7816.7816.7816.7816.78-
22 Feb 202416.9816.9816.9816.9816.98-
21 Feb 202416.7016.7016.7016.7016.70-
20 Feb 202416.5016.5016.5016.5016.50-
19 Feb 202416.4016.4016.4016.4016.40-
16 Feb 202416.4916.4916.4916.4916.49-
15 Feb 202416.9216.9216.9216.9216.92-
14 Feb 202417.0817.0817.0817.0817.08-
13 Feb 202417.2217.2217.2217.2217.22-
12 Feb 202417.0017.0017.0017.0017.00-
09 Feb 202417.4017.4017.4017.4017.40-
08 Feb 202417.5217.5217.5217.5217.52-
07 Feb 202417.8817.8817.8817.8817.88-
06 Feb 202417.9317.9317.9317.9317.93-
05 Feb 202417.9017.9017.9017.9017.90-
02 Feb 202418.0918.0918.0918.0918.09-
01 Feb 202418.2318.2318.2318.2318.23-
31 Jan 202418.4518.4518.4518.4518.45-
30 Jan 202418.4518.4518.4518.4518.45-
29 Jan 202418.5118.5118.5118.5118.51-
26 Jan 202418.5618.5618.5618.5618.56-
25 Jan 202418.6118.6118.6118.6118.61-
24 Jan 202418.5818.5818.5818.5818.58-
23 Jan 202418.6718.6718.6718.6718.67-
22 Jan 202418.6518.6518.6518.6518.65-
19 Jan 202418.9518.9518.9518.9518.95-
18 Jan 202419.2819.2819.2819.2819.28-
17 Jan 202419.2419.2419.2419.2419.24-
16 Jan 202419.6719.6719.6719.6719.67-
15 Jan 202419.2319.2319.2319.2319.23-
12 Jan 202419.2319.2319.2319.2319.23-
11 Jan 202418.9718.9718.9718.9718.97-
10 Jan 202419.0819.0819.0819.0819.08-
09 Jan 202419.2019.2019.2019.2019.20-
08 Jan 202419.2519.2519.2519.2519.2510
05 Jan 202419.0119.0119.0119.0119.01-
04 Jan 202418.6118.6118.6118.6118.61-
03 Jan 202418.4718.4718.4718.4718.47-
02 Jan 202418.5718.5718.5718.5718.57-
29 Dec 202318.4818.5018.4818.5018.50-
28 Dec 202318.8018.8018.8018.8018.80-
28 Dec 20230.5 Dividend
27 Dec 202319.2619.2619.2619.2618.76-
22 Dec 202319.2019.2019.2019.2018.71-
21 Dec 202319.1719.1719.1719.1718.67-
20 Dec 202319.3619.3619.3619.3618.86-
19 Dec 202319.4219.4219.4219.4218.92-
18 Dec 202319.4319.4319.4319.4318.93-
15 Dec 202319.4119.4119.4119.4118.90-
14 Dec 202319.6719.6719.6719.6719.16-
13 Dec 202319.5219.5219.5219.5219.02-
12 Dec 202319.4719.4719.4719.4718.96-
11 Dec 202319.6519.6519.6519.6519.14-
08 Dec 202319.5819.5819.5819.5819.07-
07 Dec 202319.4719.4719.4719.4718.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...