Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Endesa, S.A. (0N9G.L)

Compare
17.65
+0.14
+(0.77%)
At close: July 22 at 8:22:51 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202523.1223.7622.9023.1723.17443,338
Apr 8, 202523.1023.7923.0023.3423.34196,664
Apr 7, 202522.9923.6721.5023.0323.03178,219
Apr 4, 202525.0025.8124.3424.9824.98585,593
Apr 3, 202524.8625.6124.7925.2925.291,086,811
Apr 2, 202524.5024.8624.6524.8624.86678,876
Apr 1, 202524.4024.6824.4124.4724.4734,132
Mar 31, 202524.7124.8924.4024.5624.56749,356
Mar 28, 202524.2024.6924.2524.6024.6030,162
Mar 27, 202523.7524.2623.7724.1324.131,845,711
Mar 26, 202523.4623.7323.0623.6423.6425,004
Mar 25, 202523.2023.5823.3223.4923.491,437,925
Mar 24, 202523.2823.5422.9523.3923.39143,571
Mar 21, 202522.8023.4822.9023.1223.12140,089
Mar 20, 202522.7822.9422.3722.7722.77115,539
Mar 19, 202522.5022.8022.1122.5822.5874,107
Mar 18, 202522.4422.5322.0322.2922.29877,296
Mar 17, 202522.0622.2421.9522.1722.17120,231
Mar 14, 202521.9922.0421.8721.9721.9757,917
Mar 13, 202521.8222.0921.7622.0422.0416,393
Mar 12, 202521.4421.9021.3821.7721.7730,425
Mar 11, 202521.7522.0021.6621.8821.8846,514
Mar 10, 202521.5021.7221.0121.6321.6322,137
Mar 7, 202520.9821.7020.9821.4021.4029,122
Mar 6, 202521.0721.1920.7720.9620.9662,578
Mar 5, 202521.2121.4120.9421.0821.0832,236
Mar 4, 202521.4021.7220.9021.4821.4847,023
Mar 3, 202521.6321.5321.0721.1421.14406,891
Feb 28, 202521.4021.9821.2821.4121.4196,925
Feb 27, 202522.0522.0321.4021.7121.7198,088
Feb 26, 202521.9422.2821.8022.0022.00111,812
Feb 25, 202521.6521.9921.5821.8821.88148,341
Feb 24, 202521.4521.6821.5521.6321.6318,916
Feb 21, 202521.5921.8621.2721.4521.4530,582
Feb 20, 202521.6621.6521.3521.3821.38479,708
Feb 19, 202521.2721.6521.3221.5321.5347,111
Feb 18, 202521.4221.6121.3321.3921.3935,364
Feb 17, 202521.5521.6821.1121.6421.6468,157
Feb 14, 202521.6921.7921.4721.6621.6680,486
Feb 13, 202521.5221.9321.2221.6921.69201,906
Feb 12, 202521.5021.8021.4421.4421.4466,326
Feb 11, 202521.9221.8921.3721.5921.5927,191
Feb 10, 202521.6221.8521.5321.7421.7412,504
Feb 7, 202521.6021.9021.6221.6621.662,822,606
Feb 6, 202521.7522.1121.6421.7821.7848,893
Feb 5, 202521.8022.0121.7521.9321.9317,382
Feb 4, 202521.3221.9021.4221.5321.5339,702
Feb 3, 202521.0021.7321.0521.5621.5624,619
Jan 31, 202521.3621.5721.3721.4721.4780,137
Jan 30, 202521.2521.6521.2121.2821.2839,897
Jan 29, 202521.1621.2821.0621.1721.1715,618
Jan 28, 202520.7421.3020.8821.2521.2565,224
Jan 27, 202520.9421.4020.9121.1121.1196,120
Jan 24, 202521.1221.1420.7520.9320.9386,500
Jan 23, 202521.0021.2021.0121.1121.117,877
Jan 22, 202521.2921.2520.9921.0521.05201,236
Jan 21, 202521.1121.2820.9521.1321.13191,490
Jan 20, 202521.1621.2121.0221.0921.09149,309
Jan 17, 202521.0121.2321.0321.1621.162,240,413
Jan 16, 202520.7621.0320.7920.8620.861,688,019
Jan 15, 202520.5020.8020.4020.5720.57169,480
Jan 14, 202520.6320.8120.5720.5820.58271,005
Jan 13, 202520.6520.7720.5120.7120.71256,532
Jan 10, 202521.0421.1020.5620.6320.63285,824
Jan 9, 202520.6521.1320.8521.0821.081,546,966
Jan 8, 202520.7521.1320.6520.8320.832,291,978
Jan 7, 202520.6720.8120.5620.6920.6983,903
Jan 6, 2025 0.41 Dividend
Jan 6, 202520.4620.7620.1920.6620.66270,819
Jan 3, 202521.2021.2421.0421.1120.7054,943
Jan 2, 202521.1521.2020.8721.0120.614,894,462
Dec 31, 202420.8120.8620.7220.8020.407,204
Dec 30, 202420.4520.7020.4920.6620.2674,146
Dec 27, 202420.6020.4920.3320.3719.98368,808
Dec 24, 202420.5020.5420.2020.4620.06542,875
Dec 23, 202420.1820.4720.3320.4020.0116,976
Dec 20, 202420.1120.4320.1920.3219.93477,882
Dec 19, 202420.3020.3619.8920.3619.971,016,458
Dec 18, 202420.3320.6120.3520.6020.202,824,411
Dec 17, 202420.5020.6120.3220.5720.17120,782
Dec 16, 202420.5920.7120.5120.6020.2050,808
Dec 13, 202420.8520.6820.5720.6520.25111,242
Dec 12, 202420.7720.9120.6120.6920.30642,279
Dec 11, 202421.0221.2020.9121.0520.65552,020
Dec 10, 202421.1021.2621.1021.1720.7654,780
Dec 9, 202421.4221.3921.0721.1220.7257,578
Dec 6, 202421.3921.5621.3221.5321.1214,837
Dec 5, 202421.0521.4721.2421.4421.03705,044
Dec 4, 202421.3021.5021.2321.3520.9426,127
Dec 3, 202421.1121.4020.9921.0920.6964,133
Dec 2, 202420.8521.3320.8621.2220.8220,350
Nov 29, 202420.7020.7920.5620.7420.3447,199
Nov 28, 202420.4820.6820.1320.5620.17347,652
Nov 27, 202420.7020.7020.4120.5020.10121,479
Nov 26, 202420.6020.6520.4720.5620.17714,630
Nov 25, 202420.4020.8320.3520.5620.17803,735
Nov 22, 202419.9820.2819.5720.1219.73515,604
Nov 21, 202420.1420.3219.8220.0519.67199,608
Nov 20, 202419.9820.3519.9220.0319.64121,285
Nov 19, 202419.8019.9719.7819.8019.4271,344
Nov 18, 202419.7619.9219.6719.7719.3950,289
Nov 15, 202419.6319.8619.6319.8519.47247,427
Nov 14, 202419.2219.6819.1519.3719.0067,050
Nov 13, 202419.5019.6319.3719.5519.17251,631
Nov 12, 202419.4319.5619.2619.4519.0855,101
Nov 11, 202419.3219.4519.3019.3318.96171,731
Nov 8, 202419.3019.4219.1919.3418.9723,603
Nov 7, 202419.4719.4319.2419.3218.9583,586
Nov 6, 202419.7019.8819.0919.3618.99949,287
Nov 5, 202419.8519.9819.8119.8419.46293,581
Nov 4, 202419.9119.9519.8219.9119.5230,442
Nov 1, 202419.7019.9519.3919.9119.5372,801
Oct 31, 202419.7919.9019.5819.6519.27135,900
Oct 30, 202419.7119.7519.4019.5819.20118,032
Oct 29, 202419.6419.8419.5919.7219.34211,977
Oct 28, 202419.7619.7619.6619.7219.347,558
Oct 25, 202419.3919.7619.5819.6719.30271,805
Oct 24, 202419.6719.7819.6819.6819.3017,363
Oct 23, 202419.7120.0019.6519.7019.32100,428
Oct 22, 202419.6019.6719.2819.4919.12274,650
Oct 21, 202419.5019.7519.5319.5319.1693,612
Oct 18, 202419.5019.6719.5019.5819.21204,043
Oct 17, 202419.8820.0019.7019.8919.51131,397
Oct 16, 202419.5119.9019.4919.5419.1727,546
Oct 15, 202419.1519.7819.4019.6819.307,496
Oct 14, 202418.9519.3418.9719.0718.7180,386
Oct 11, 202418.9419.0518.6718.9418.57133,936
Oct 10, 202419.2519.2418.6818.7718.41313,618
Oct 9, 202419.2619.3919.2319.3418.9731,061
Oct 8, 202418.9619.2618.9919.2618.9045,317
Oct 7, 202419.0719.2119.0419.1118.7434,360
Oct 4, 202419.3819.4518.9019.2218.8518,974
Oct 3, 202419.4019.5519.3319.5119.14142,309
Oct 2, 202419.6019.7819.4819.5619.1866,533
Oct 1, 202419.6820.0019.5819.7519.37212,437
Sep 30, 202419.4919.7619.5719.6219.2533,901
Sep 27, 202419.6219.8619.6319.7719.4013,339
Sep 26, 202419.5619.8619.6219.7219.3432,676
Sep 25, 202419.7919.7419.5519.6719.3079,633
Sep 24, 202419.7519.7519.5219.6519.27632,271
Sep 23, 202419.1519.6919.3819.6119.2414,644
Sep 20, 202419.0519.4419.2219.3618.9977,099
Sep 19, 202419.9019.7519.2319.3118.94106,535
Sep 18, 202420.0220.0819.6519.9719.59616,661
Sep 17, 202419.7920.1819.8220.0219.6369,028
Sep 16, 202419.8019.9519.7619.8519.4718,677
Sep 13, 202419.7019.9419.4119.8819.50160,623
Sep 12, 202419.7520.1419.6919.7819.40367,465
Sep 11, 202419.6919.8219.5219.6119.23173,392
Sep 10, 202419.6019.8319.5519.7119.33146,488
Sep 9, 202419.3019.5919.4119.5019.1322,907
Sep 6, 202419.2819.4818.9019.3919.0151,576
Sep 5, 202419.3719.4919.1519.1518.781,432,242
Sep 4, 202419.1019.2519.0219.1618.7953,116
Sep 3, 202419.2019.3519.1919.2718.9025,963
Sep 2, 202419.0519.4519.0519.1618.79150,564
Aug 30, 202419.0619.2418.6819.1418.7898,305
Aug 29, 202419.0019.2618.9819.0218.66155,888
Aug 28, 202418.8019.0518.8018.9818.6214,815
Aug 27, 202418.9818.9318.7918.8318.47109,158
Aug 23, 202418.3518.9118.5018.7918.43201,034
Aug 22, 202418.3218.5618.2518.5518.195,052
Aug 21, 202418.0018.3618.2018.3217.97144,739
Aug 20, 202418.4418.4218.1718.2517.90203,730
Aug 19, 202418.1318.4318.1218.3918.046,887
Aug 16, 202418.3518.2518.1518.1617.817,722
Aug 15, 202418.2318.3518.1218.1617.819,024
Aug 14, 202418.2318.3118.1018.1317.78234,670
Aug 13, 202418.0018.2517.9318.1517.80166,635
Aug 12, 202417.7017.9917.8317.8917.55293,880
Aug 9, 202418.1017.9717.6717.7717.4312,361
Aug 8, 202417.8518.1117.8517.9217.58660,465
Aug 7, 202417.8318.1017.3617.9817.63552,317
Aug 6, 202417.6517.7017.4017.5017.17269,748
Aug 5, 202418.0018.2517.5317.5317.201,209,973
Aug 2, 202417.9718.5217.9118.1517.80196,505
Aug 1, 202417.9018.1917.6517.8417.50215,955
Jul 31, 202418.0418.1817.9017.9017.5511,071
Jul 30, 202417.8018.1017.9518.0217.6738,807
Jul 29, 202418.0318.2517.9518.1517.80212,677
Jul 26, 202418.1018.0817.4918.0217.6869,532
Jul 25, 202418.1818.1617.8618.0417.699,317
Jul 24, 202417.9118.1817.8017.9617.61115,754
Jul 23, 202417.9517.9717.7917.9117.5611,246
Jul 22, 202417.9918.0017.8617.9017.5544,941
Jul 19, 202417.8217.9817.7217.7817.4419,246
Jul 18, 202417.8518.0217.8418.0017.668,238
Jul 17, 202417.8217.8817.7217.8017.45846,688
Jul 16, 202418.0118.0017.7317.8017.4627,675
Jul 15, 202418.2518.3717.9818.2617.9157,737
Jul 12, 202418.2518.4618.3318.3317.97120,775
Jul 11, 202418.1218.4117.9718.3117.9553,188
Jul 10, 202417.5518.0317.7617.8917.5430,154
Jul 9, 202418.2018.2017.8818.0417.69587,152
Jul 8, 202418.3018.3818.1418.2217.8714,015
Jul 5, 202417.9618.3618.1018.2917.9412,431
Jul 4, 202418.0018.0617.9218.0617.7113,706
Jul 3, 202417.7017.8817.7217.8217.474,006,364
Jul 2, 202417.8017.7717.5517.7717.43104,418
Jul 1, 202417.5017.9717.6317.8117.467,338
Jun 28, 202417.7517.8217.4817.6317.2936,724
Jun 27, 2024 0.41 Dividend
Jun 27, 202418.6018.5517.8218.2417.8954,871
Jun 26, 202419.2019.2318.9019.1018.345,134
Jun 25, 202419.1019.1719.0219.1018.34514,288
Jun 24, 202419.1419.1318.2519.0718.314,124
Jun 21, 202419.0019.1418.9018.9718.21106,517
Jun 20, 202418.9019.0918.7919.0118.2548,147
Jun 19, 202418.7518.8718.6918.8618.117,709
Jun 18, 202418.3018.8018.4318.6417.8934,308
Jun 17, 202418.6418.6918.3618.4417.7078,818
Jun 14, 202418.3818.6318.3218.4717.73297,226
Jun 13, 202418.3818.4418.1318.3517.62501,784
Jun 12, 202418.2018.6118.3018.4217.681,082,870
Jun 11, 202418.5518.6118.0918.2517.5394,880
Jun 10, 202418.4418.5018.3018.4917.76132,598
Jun 7, 202418.6018.9618.1318.4217.695,619
Jun 6, 202418.4518.7718.5818.7417.99811,182
Jun 5, 202418.8018.8518.4918.4917.7515,601
Jun 4, 202418.6018.8118.5018.7317.9820,798
Jun 3, 202418.4018.5918.2818.5217.7898,954
May 31, 202417.9018.3017.8918.0517.331,008,826
May 30, 202418.0018.2417.9518.1617.4380,223
May 29, 202418.4018.2918.0218.0217.303,011
May 28, 202418.4418.5217.5318.3217.59740,411
May 24, 202418.1418.2018.0018.2017.47117,291
May 23, 202418.4518.5118.1918.2417.5113,571
May 22, 202418.4418.5618.0818.5417.80189,223
May 21, 202418.3918.3418.0618.2617.5318,084
May 20, 202418.3418.3918.1818.3817.6412,820
May 17, 202418.1018.2518.1118.1917.461,767,814
May 16, 202418.1018.3318.0918.3117.5837,258
May 15, 202417.9018.2017.9318.1617.43419,032
May 14, 202418.0318.0317.8817.9517.235,276
May 13, 202417.8018.6617.8017.9217.20435,438
May 10, 202417.5518.1617.6517.9917.2721,501
May 9, 202417.7017.7317.2417.6516.9462,126
May 8, 202417.5417.7017.2117.6716.96312,194
May 7, 202417.3417.5917.3617.3716.68353,162
May 3, 202417.3617.4517.1717.3316.63116,351
May 2, 202417.0117.3317.1117.2816.5917,170
Apr 30, 202417.2017.3317.0417.1016.4286,212
Apr 29, 202416.9517.1817.0017.1016.4299,401
Apr 26, 202416.9117.1016.9317.0516.372,310,887
Apr 25, 202417.1017.2316.8116.9316.254,071,170
Apr 24, 202417.1517.2217.0217.0716.381,986,076
Apr 23, 202417.2817.3017.1117.2416.552,378,206
Apr 22, 202417.3117.5517.0717.1216.44691,109
Apr 19, 202417.5017.6017.3717.4416.74168,246
Apr 18, 202417.1917.6417.3917.4016.701,435,397
Apr 17, 202417.1717.3317.1617.1916.5093,358
Apr 16, 202417.1017.2616.9516.9816.30116,994
Apr 15, 202417.1517.3616.5817.1116.42485,308
Apr 12, 202417.2217.4517.0217.3016.60358,438
Apr 11, 202416.9717.1016.9016.9616.281,045,971
Apr 10, 202417.1717.4516.7516.9316.25361,792
Apr 9, 202417.0317.3717.0317.3216.62126,428