UK markets close in 5 hours 13 minutes

Endesa SA (ENA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
17.36+0.08 (+0.46%)
As of 08:06AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202417.3617.3617.3617.3617.36100
06 May 202417.2817.2817.2817.2817.28-
03 May 202417.2817.2817.2817.2817.28-
02 May 202417.0817.0817.0817.0817.08-
30 Apr 202417.1117.1117.1117.1117.11-
29 Apr 202417.1117.1117.1117.1117.11-
26 Apr 202417.1117.1117.1117.1117.11-
25 Apr 202417.1117.1117.1117.1117.11-
24 Apr 202417.2517.2517.2517.2517.25-
23 Apr 202417.2317.2317.2317.2317.23-
22 Apr 202417.4717.4717.4717.4717.47-
19 Apr 202417.4717.4717.4717.4717.47-
18 Apr 202417.4717.4717.4717.4717.47-
17 Apr 202417.0617.0617.0617.0617.06-
16 Apr 202416.9216.9216.9216.9216.92-
15 Apr 202417.2917.2917.2917.2917.29-
12 Apr 202417.0217.0217.0217.0217.02-
11 Apr 202416.9816.9816.9816.9816.98-
10 Apr 202417.3317.3317.3317.3317.33-
09 Apr 202417.0117.0117.0117.0117.01-
08 Apr 202417.0917.0917.0917.0917.09-
05 Apr 202416.9416.9416.9416.9416.94-
04 Apr 202416.8616.8616.8616.8616.86-
03 Apr 202416.8616.8616.8616.8616.86-
02 Apr 202417.1417.1417.1417.1417.14-
28 Mar 202417.0717.1017.0717.1017.10100
27 Mar 202416.7816.7816.7816.7816.78-
26 Mar 202416.8216.8216.8216.8216.82-
25 Mar 202416.6016.6016.6016.6016.60-
22 Mar 202416.2316.2316.2316.2316.23-
21 Mar 202416.4916.4916.4916.4916.49-
20 Mar 202416.2316.2316.2316.2316.23-
19 Mar 202416.2616.2616.2616.2616.26-
18 Mar 202416.3516.3516.3516.3516.35-
15 Mar 202416.1316.1316.1316.1316.13-
14 Mar 202416.3016.3016.3016.3016.30-
13 Mar 202416.0216.1216.0216.1216.122,500
12 Mar 202416.5416.5416.5416.5416.54-
11 Mar 202416.5716.5716.5716.5716.57-
08 Mar 202416.9416.9416.5716.5716.57300
07 Mar 202416.7216.7216.7216.7216.72-
06 Mar 202416.2016.2016.2016.2016.20-
05 Mar 202416.0916.0916.0916.0916.09-
04 Mar 202416.1716.1716.0916.0916.09650
01 Mar 202416.6816.6816.6816.6816.68-
29 Feb 202416.1416.1416.1416.1416.14-
28 Feb 202416.5916.5916.5916.5916.59-
27 Feb 202416.6116.6116.6116.6116.61-
26 Feb 202416.7316.7316.7316.7316.73-
23 Feb 202416.8816.8816.8816.8816.88-
22 Feb 202417.0217.0217.0217.0217.02-
21 Feb 202416.7616.7616.7616.7616.76-
20 Feb 202416.5416.5416.5416.5416.54-
19 Feb 202416.5116.5116.5116.5116.51-
16 Feb 202417.0517.0517.0517.0517.05-
15 Feb 202417.0517.0517.0517.0517.05-
14 Feb 202417.1817.1817.1817.1817.18-
13 Feb 202417.2617.2617.2617.2617.26-
12 Feb 202417.1817.1817.1817.1817.18-
09 Feb 202417.5217.5217.5217.5217.52-
08 Feb 202417.6917.6917.6917.6917.69-
07 Feb 202417.8617.8617.8617.8617.86-
06 Feb 202418.0818.0818.0818.0818.08-
05 Feb 202418.0818.0818.0818.0818.08-
02 Feb 202418.2018.2018.2018.2018.20-
01 Feb 202418.3318.3318.3318.3318.33-
31 Jan 202418.5618.5618.5618.5618.56-
30 Jan 202418.5818.5818.5818.5818.58-
29 Jan 202418.6518.6518.6518.6518.65-
26 Jan 202418.6818.6818.6818.6818.68-
25 Jan 202418.6818.6818.6818.6818.68-
24 Jan 202418.6818.6818.6818.6818.68-
23 Jan 202418.7818.7818.7818.7818.78-
22 Jan 202418.7818.7818.7818.7818.78-
19 Jan 202419.1219.1219.1219.1219.12-
18 Jan 202419.4519.4519.1519.1519.151,580
17 Jan 202419.5319.5319.5319.5319.53-
16 Jan 202419.7419.7419.7419.7419.74-
15 Jan 202419.3219.3219.3219.3219.32-
12 Jan 202419.3219.3219.3219.3219.32-
11 Jan 202419.1019.1019.1019.1019.10-
10 Jan 202419.1619.1619.1619.1619.16-
09 Jan 202419.2319.2319.2319.2319.23-
08 Jan 202419.1419.1419.1419.1419.14-
05 Jan 202419.0019.0019.0019.0019.00-
04 Jan 202418.6718.6718.6718.6718.67-
03 Jan 202418.5818.5818.5818.5818.58-
02 Jan 202418.5618.5618.5618.5618.56-
29 Dec 202318.6418.6418.5618.5618.56-
28 Dec 202319.2019.2019.2019.2019.20-
28 Dec 20230.5 Dividend
27 Dec 202319.4119.4119.4119.4118.91-
22 Dec 202319.2519.2519.2519.2518.76-
21 Dec 202319.2519.2519.2519.2518.75-
20 Dec 202319.4919.4919.4919.4918.99-
19 Dec 202319.5419.5419.5419.5419.04-
18 Dec 202319.5419.5419.5419.5419.04-
15 Dec 202319.5819.5819.5819.5819.08-
14 Dec 202319.7319.7319.7319.7319.22-
13 Dec 202319.5919.5919.5919.5919.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...