Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Edison International (EIX.SG)

Compare
48.05
-1.84
(-3.69%)
As of 8:03:49 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202548.0548.0548.0548.0548.055
Apr 7, 2025 0.75 Dividend
Apr 4, 202552.5052.6449.8949.8949.06120
Apr 3, 202553.0853.8452.8852.8852.00-
Apr 2, 202554.0255.4254.0255.1254.21-
Apr 1, 202554.0254.4854.0254.1253.22-
Mar 31, 202553.6254.6253.6254.6253.71-
Mar 28, 202552.9452.9452.9452.9452.06-
Mar 27, 202553.6253.6253.6253.6252.73-
Mar 26, 202552.8652.8652.8652.8651.98-
Mar 25, 202554.1654.1654.1654.1653.26-
Mar 24, 202554.0454.0453.7253.7252.8370
Mar 21, 202554.2454.2454.2454.2453.34-
Mar 20, 202553.6653.6653.6653.6652.77-
Mar 19, 202553.6253.6253.6253.6252.73-
Mar 18, 202553.7254.1853.6053.7852.89100
Mar 17, 202552.0252.0252.0252.0251.16-
Mar 14, 202551.5052.1251.5052.1251.26-
Mar 13, 202550.8051.2250.8051.2250.37-
Mar 12, 202551.3451.3450.5651.2450.39200
Mar 11, 202552.4252.4250.9651.6850.82-
Mar 10, 202552.1852.7052.1852.5051.63-
Mar 7, 202550.5651.9650.5651.9651.1010
Mar 6, 202550.7251.1050.0851.1050.25-
Mar 5, 202551.5452.2651.0051.2050.35100
Mar 4, 202552.5252.5251.6851.6850.82-
Mar 3, 202552.0252.8852.0252.6451.7720
Feb 28, 202549.0349.0349.0349.0348.22-
Feb 27, 202550.0450.0449.5149.5148.69-
Feb 26, 202549.3950.1849.3950.1849.35-
Feb 25, 202549.5149.6449.5149.6448.82-
Feb 24, 202549.4850.5049.4849.5048.68200
Feb 21, 202549.1049.5649.1049.5648.74-
Feb 20, 202549.8249.8249.1549.4448.62-
Feb 19, 202548.7350.5248.7350.5249.68300
Feb 18, 202548.6448.9248.3148.9248.11-
Feb 17, 202548.0148.7448.0148.5447.73-
Feb 14, 202548.9549.3948.5049.2948.4720
Feb 13, 202550.7450.7449.0649.0848.2720
Feb 12, 202548.6850.4248.6850.4249.58-
Feb 11, 202548.2548.7748.2548.7747.96-
Feb 10, 202549.0249.0248.2048.4947.69-
Feb 7, 202548.7748.7748.4448.4447.64-
Feb 6, 202550.2051.3049.0649.0648.2570
Feb 5, 202549.5050.6249.5050.6249.78-
Feb 4, 202550.5050.8849.7049.7048.88-
Feb 3, 202551.6452.4450.4650.9850.1317
Jan 31, 202551.7252.2651.7252.2651.39-
Jan 30, 202553.4653.4651.7051.7050.84-
Jan 29, 202553.3453.4653.3453.4652.57135
Jan 28, 202554.7255.2653.6053.6052.71-
Jan 27, 202556.2456.2454.8454.8453.9320
Jan 24, 202554.3855.3854.3854.6853.77365
Jan 23, 202555.6656.6054.9854.9854.07200
Jan 22, 202559.3859.6057.1457.1456.19100
Jan 21, 202561.3861.3859.4459.8458.8580
Jan 20, 202560.3861.3260.3861.1860.17-
Jan 17, 202559.1061.8259.1061.8260.79180
Jan 16, 202559.3060.5459.3059.6258.63500
Jan 15, 202557.0257.0257.0257.0256.07-
Jan 14, 202555.5656.9855.2456.9856.03-
Jan 13, 202563.0063.0063.0063.0061.96-
Jan 10, 202568.3268.3265.8868.1867.05250
Jan 9, 202567.5668.9667.5668.9667.8257
Jan 8, 202574.3074.3074.3074.3073.07-
Jan 7, 2025 0.75 Dividend
Jan 7, 202574.0474.0473.8473.8472.62-
Jan 6, 202576.7676.7676.7676.7674.67-
Jan 3, 202577.3277.4877.0677.0674.9673
Jan 2, 202577.5877.9077.5877.9075.78-
Dec 30, 202475.7075.7075.7075.7073.64-
Dec 27, 202476.2276.2276.2276.2274.15-
Dec 23, 202475.8676.2475.8676.2474.17-
Dec 20, 202474.5474.5474.5474.5472.51-
Dec 19, 202474.9074.9074.9074.9072.86-
Dec 18, 202476.1676.1676.1676.1674.09-
Dec 17, 202477.3877.3876.3676.3674.28-
Dec 16, 202477.3877.3877.2277.2275.12-
Dec 13, 202477.4478.0677.1478.0675.94-
Dec 12, 202476.8677.8676.8677.7275.61-
Dec 11, 202478.0678.0677.6477.7275.61-
Dec 10, 202478.0478.4478.0478.4476.31-
Dec 9, 202478.9478.9478.6278.6276.48-
Dec 6, 202479.6879.9879.6879.7477.5750
Dec 5, 202479.6280.7479.6280.7478.54-
Dec 4, 202480.2080.8479.9479.9477.77-
Dec 3, 202481.1081.1880.8680.8678.66-
Dec 2, 202483.6283.6282.1082.1079.87-
Nov 29, 202483.1483.1483.1483.1480.88-
Nov 28, 202483.2283.3283.2283.3281.05-
Nov 27, 202483.1483.7882.8083.4681.1920
Nov 26, 202483.0483.5683.0483.5481.27-
Nov 25, 202482.4482.4482.4482.4480.20-
Nov 22, 202482.6082.9282.6082.9280.67-
Nov 21, 202481.0882.6281.0882.6280.37-
Nov 20, 202480.4881.6280.4881.6279.40-
Nov 19, 202478.8278.8278.8278.8276.68-
Nov 18, 202478.8278.8278.8278.8276.68-
Nov 15, 202476.9279.0476.9279.0476.89-
Nov 14, 202477.2278.3677.2278.3676.23-
Nov 13, 202477.1677.6877.1677.6875.57-
Nov 12, 202477.9478.7277.9277.9275.80-
Nov 11, 202477.0678.5077.0678.4476.31-
Nov 8, 202475.0277.5675.0277.5675.45-
Nov 7, 202475.1275.5875.0075.5873.53-
Nov 6, 202477.2477.2475.9075.9073.84-
Nov 5, 202473.9874.7073.9874.7072.67-
Nov 4, 202473.9274.0073.8274.0071.99-
Nov 1, 202475.6075.8274.9074.9072.86-
Oct 31, 202475.7476.1875.7475.8273.76-
Oct 30, 202476.5076.7076.2276.7074.61-
Oct 29, 202477.7077.8074.4674.4672.44-
Oct 28, 202477.4878.1277.3278.0875.96-
Oct 25, 202478.5078.5077.7077.7075.59-
Oct 24, 202479.0079.0279.0079.0276.87-
Oct 23, 202478.6279.5878.6279.5877.42-
Oct 22, 202477.5079.4677.5079.4677.30-
Oct 21, 202478.0478.2478.0478.2476.11-
Oct 18, 202477.4678.2277.4678.2276.09-
Oct 17, 202478.5479.0278.2078.2076.07-
Oct 16, 202477.4679.2677.4679.2677.11-
Oct 15, 202477.1278.1677.1278.1676.03-
Oct 14, 202475.9275.9275.9275.9273.86-
Oct 11, 202475.3476.3675.2076.3274.25-
Oct 10, 202476.5676.5676.1276.1274.05-
Oct 9, 202476.7077.4276.7077.2475.14-
Oct 8, 202476.5077.2276.5077.2275.12-
Oct 7, 2024 0.71 Dividend
Oct 7, 202477.2877.5077.0477.0474.95-
Oct 4, 202478.0478.5278.0478.3875.49-
Oct 3, 202478.6078.6078.1078.2475.36-
Oct 2, 202478.5079.1478.5079.1476.22-
Oct 1, 202477.1279.1877.1279.1276.20-
Sep 30, 202477.1277.8877.1277.8875.01-
Sep 27, 202476.7877.8076.7877.8074.93-
Sep 26, 202476.4076.7876.4076.7873.95-
Sep 25, 202475.9876.7275.9876.7273.89-
Sep 24, 202476.8876.9876.8076.8073.97-
Sep 23, 202476.0677.2076.0677.2074.35-
Sep 20, 202474.8076.1674.8076.1673.35-
Sep 19, 202476.5476.5475.4075.5072.72-
Sep 18, 202476.9076.9076.3876.6873.85-
Sep 17, 202476.9277.4276.9277.2474.39-
Sep 16, 202476.3677.6276.3077.3874.53-
Sep 13, 202475.7876.9075.7876.9074.06-
Sep 12, 202476.0676.3476.0676.3473.53-
Sep 11, 202475.7076.2875.7076.2873.47-
Sep 10, 202477.2677.3876.5076.5073.68-
Sep 9, 202477.8678.4077.6477.6474.78-
Sep 6, 202478.3078.3278.2278.3275.43-
Sep 5, 202478.5478.8678.5478.6075.70-
Sep 4, 202478.1079.0078.1079.0076.09-
Sep 3, 202478.0478.9078.0478.9075.99-
Sep 2, 202478.1678.1677.9478.0275.14-
Aug 30, 202477.6277.6277.6277.6274.76-
Aug 29, 202475.5278.0075.5077.8674.99-
Aug 28, 202475.5276.4875.5076.0473.24-
Aug 27, 202475.9075.9075.6475.6672.87-
Aug 26, 202475.2476.5475.2476.4673.64-
Aug 23, 202475.4275.6075.4275.6072.81-
Aug 22, 202474.9875.6074.9875.6072.81-
Aug 21, 202474.8075.4074.8075.3672.58-
Aug 20, 202475.1875.1875.1875.1872.41-
Aug 19, 202474.9275.5674.9275.5672.77-
Aug 16, 202475.3275.3275.3275.3272.54-
Aug 15, 202475.1475.7875.1475.7872.9910
Aug 14, 202474.9475.6874.9475.6672.87-
Aug 13, 202474.9275.0074.9275.0072.23-
Aug 12, 202474.5274.8874.5274.8872.12-
Aug 9, 202474.3074.4474.3074.4271.68-
Aug 8, 202474.0274.0274.0274.0271.29-
Aug 7, 202474.6675.2474.4874.4871.73-
Aug 6, 202473.8075.4273.8075.4272.6413
Aug 5, 202473.7873.7873.1273.2670.56463
Aug 2, 202474.5674.5673.3274.3871.64-
Aug 1, 202473.5474.7673.5474.7672.00-
Jul 31, 202472.8474.2272.8473.9471.21-
Jul 30, 202471.7473.2671.7473.2670.56-
Jul 29, 202472.0472.3872.0472.4669.79-
Jul 26, 202470.1270.9070.1270.9068.29-
Jul 25, 202469.7470.5469.5270.5267.92-
Jul 24, 202468.5669.6468.5669.6467.07-
Jul 23, 202468.4869.3668.4869.3666.80-
Jul 22, 202468.3268.8468.3268.8466.30-
Jul 19, 202468.5068.5068.5068.5065.97-
Jul 18, 202468.4868.7268.3068.7266.19-
Jul 17, 202467.2669.1866.7868.8466.30-
Jul 16, 202466.6467.8866.6467.8065.30-
Jul 15, 202468.3468.3467.0067.0064.53-
Jul 12, 202467.9669.0067.8869.0066.46-
Jul 11, 202466.3068.2466.2868.2465.72-
Jul 10, 202465.6066.6065.6066.6064.14-
Jul 9, 202465.7065.7065.7065.7063.28-
Jul 8, 2024 0.71 Dividend
Jul 8, 202465.5666.1065.5666.1063.6630
Jul 5, 202466.2066.5066.2066.5063.30-
Jul 4, 202466.3266.3266.3266.3263.13-
Jul 3, 202466.1666.9866.1666.9863.75-
Jul 2, 202465.8265.8265.8265.8262.65-
Jul 1, 202466.3666.3666.1666.1662.97-
Jun 28, 202466.8467.0666.8466.9263.70-
Jun 27, 202466.6466.9266.5666.9263.70-
Jun 26, 202466.6466.7466.4266.4263.22-
Jun 25, 202467.3667.3667.3267.3264.08-
Jun 24, 202466.4466.5266.4466.5263.32-
Jun 21, 202466.6067.0266.6066.9263.70-
Jun 20, 202466.0666.8666.0666.8663.64-
Jun 19, 202466.0266.0265.9065.9062.73-
Jun 18, 202466.3066.3066.3066.3063.11-
Jun 17, 202467.9267.9267.2667.2664.02-
Jun 14, 202467.9267.9267.9267.9264.65-
Jun 13, 202467.5068.7067.5068.7065.3930
Jun 12, 202468.1068.1068.0468.0464.76-
Jun 11, 202468.0268.3268.0268.3265.03-
Jun 10, 202468.2868.6268.2868.6265.31-
Jun 7, 202467.9868.3267.8268.3265.03-
Jun 6, 202468.7668.7668.3668.3665.07-
Jun 5, 202470.0270.0269.9069.9866.61-
Jun 4, 202469.3869.3869.2669.3666.02-
Jun 3, 202470.5070.5070.3670.4067.01-
May 31, 202468.4869.5468.2269.5466.19-
May 30, 202466.8866.8866.8866.8863.66-
May 29, 202467.5867.7467.5867.7064.44-
May 28, 202468.0668.6268.0668.3265.03-
May 27, 202468.1868.2468.0868.2464.95-
May 24, 202468.2668.7668.1868.4265.12-
May 23, 202469.3469.3468.7268.8065.49-
May 22, 202470.2070.3870.1470.1466.76-
May 21, 202469.4470.4269.4470.1466.76-
May 20, 202469.6469.6469.6469.6466.29-
May 17, 202469.4270.0869.4270.0866.70-
May 16, 202469.1069.2269.1069.2065.87-
May 15, 202468.7469.2868.6869.1865.8550
May 14, 202468.5269.1868.5269.1465.81119
May 13, 202469.0669.2268.9468.9465.62-
May 10, 202469.1269.1269.1269.1265.79-
May 9, 202468.1668.1668.1668.1664.88-
May 8, 202468.3068.6268.3068.6265.31-
May 7, 202467.3467.3467.3467.3464.10-
May 6, 202466.8067.4266.8067.4264.17-
May 3, 202466.9667.2066.6466.6463.4349
May 2, 202465.9866.9265.9866.9263.70200
Apr 30, 202466.1267.0065.9866.4663.26-
Apr 29, 202465.1066.3664.6266.1462.95-
Apr 26, 202465.9665.9665.8465.8462.67-
Apr 25, 202465.5065.5065.4265.4262.27-
Apr 24, 202465.8266.2665.6066.2663.07-
Apr 23, 202465.8466.4665.7866.1062.92-
Apr 22, 202465.2865.2865.2865.2862.14-
Apr 19, 202463.1865.5463.1865.5462.38-
Apr 18, 202463.3864.0663.3463.9860.90-
Apr 17, 202462.5063.1462.5063.1460.10-
Apr 16, 202463.3863.3862.7663.0660.02-
Apr 15, 202464.1664.4863.5263.5260.46-
Apr 12, 202463.8663.8663.8663.8660.78-
Apr 11, 202463.6664.2663.6064.2661.16-
Apr 10, 202464.8664.8663.7463.7460.67-
Apr 9, 202464.6064.9664.6064.9661.83-
Apr 8, 202465.0065.2265.0065.2262.08-