Vienna - Delayed Quote EUR

Endesa, S.A. (ELE.VI)

Compare
21.37
-0.26
(-1.20%)
At close: February 18 at 3:30:44 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202521.5321.5321.3721.3721.37-
Feb 17, 202521.5321.6321.5321.6321.63-
Feb 14, 202521.7321.7321.5121.5121.51-
Feb 13, 202521.5621.9921.5621.8121.81230
Feb 12, 202521.6521.7921.6121.6121.61-
Feb 11, 202522.0722.0721.6921.7021.7050
Feb 10, 202521.6621.8021.6621.7321.73-
Feb 7, 202521.7321.7521.6621.6621.66-
Feb 6, 202522.0822.0821.9821.9821.98-
Feb 5, 202521.8121.9421.8121.9421.94-
Feb 4, 202521.4921.7421.4921.6821.68-
Feb 3, 202521.4121.6821.4121.4921.49-
Jan 31, 202521.4121.5121.4121.5121.51-
Jan 30, 202521.2621.3621.2621.3621.36-
Jan 29, 202521.1921.1921.1121.1421.14-
Jan 28, 202520.8921.2220.8921.2221.22-
Jan 27, 202521.0221.2421.0221.0321.03-
Jan 24, 202521.1021.1020.7720.8320.83-
Jan 23, 202521.1121.1421.1021.1021.10-
Jan 22, 202521.2321.2321.0521.1421.1438
Jan 21, 202521.0521.1921.0521.1921.19-
Jan 20, 202521.1321.1421.0121.1421.14-
Jan 17, 202521.1121.1921.1121.1921.19-
Jan 16, 202520.8820.9120.8220.9120.91176
Jan 15, 202520.5920.6920.4220.6920.69-
Jan 14, 202520.6220.7220.6220.6320.63-
Jan 13, 202520.5320.7320.5320.6820.68-
Jan 10, 202521.0521.0520.7020.7020.70-
Jan 9, 202520.9221.1120.9221.1121.11-
Jan 8, 202520.7720.9320.7720.7920.79-
Jan 7, 202520.6520.7320.6520.7320.73-
Jan 6, 2025 0.50 Dividend
Jan 6, 202520.6320.6520.6120.6320.63-
Jan 3, 202521.2821.2821.0521.1020.60-
Jan 2, 202521.0121.1921.0121.1920.69-
Dec 30, 202420.4920.6820.4920.6820.19-
Dec 27, 202420.4720.4720.3820.3819.90-
Dec 23, 202420.4020.4520.4020.4319.95200
Dec 20, 202420.3620.3620.2720.3119.83-
Dec 19, 202420.5620.5620.1420.1419.66995
Dec 18, 202420.6020.6020.3820.4819.99180
Dec 17, 202420.4220.4820.3620.4819.99-
Dec 16, 202420.6720.6720.5720.5720.08-
Dec 13, 202420.6420.6620.6420.6420.15-
Dec 12, 202420.8220.8220.6620.7520.26-
Dec 11, 202421.1421.1421.0121.0120.51-
Dec 10, 202421.1621.2421.1421.1820.68-
Dec 9, 202421.3421.3421.1621.1820.68-
Dec 6, 202421.5521.5521.4421.4620.95-
Dec 5, 202421.3221.4621.3121.4020.89-
Dec 4, 202421.3521.5021.3421.3420.83-
Dec 3, 202421.1121.3621.1121.3620.85-
Dec 2, 202420.9021.2820.9021.2820.78-
Nov 29, 202420.6220.6820.6220.6620.17-
Nov 28, 202420.5120.6520.5120.6520.16-
Nov 27, 202420.5420.5420.4720.5320.04-
Nov 26, 202420.6320.6320.5120.5720.08-
Nov 25, 202420.4920.6920.4920.6920.20-
Nov 22, 202419.9020.2919.9020.2919.81-
Nov 21, 202420.1120.2319.9719.9719.49-
Nov 20, 202419.9520.1719.9520.1019.62-
Nov 19, 202419.8619.9019.8419.8919.41-
Nov 18, 202419.8119.8119.6919.6919.23-
Nov 15, 202419.7219.8319.7219.8319.36-
Nov 14, 202419.2519.6119.2519.6119.15-
Nov 13, 202419.5519.5519.4319.4719.00-
Nov 12, 202419.2519.5419.2519.5419.08-
Nov 11, 202419.4019.4019.3319.3518.89-
Nov 8, 202419.3119.3519.2519.2518.79-
Nov 7, 202419.3419.4319.3119.4318.97-
Nov 6, 202419.5919.5919.1419.1418.69-
Nov 5, 202419.9220.0019.9019.9219.45494
Nov 4, 202419.9419.9419.8619.8619.39-
Nov 1, 202419.8019.9319.8019.9319.46-
Oct 31, 202419.7819.8119.6119.6119.15-
Oct 30, 202419.8019.8019.4119.4118.95-
Oct 29, 202419.7619.7619.6919.6919.22-
Oct 28, 202419.7519.7519.6719.7319.26-
Oct 25, 202419.5919.6819.5919.6719.20-
Oct 24, 202419.7419.7719.7419.7719.31-
Oct 23, 202419.7519.7819.6519.6919.23-
Oct 22, 202419.6419.6419.3219.4118.95-
Oct 21, 202419.6419.6819.5819.6819.22-
Oct 18, 202419.6219.6219.5519.5919.13-
Oct 17, 202419.9219.9919.8419.8419.37-
Oct 16, 202419.6619.7619.5219.7619.30-
Oct 15, 202419.4319.6019.4319.6019.14-
Oct 14, 202418.9719.1518.9719.1518.69-
Oct 11, 202418.7318.9718.7218.9718.52-
Oct 10, 202419.2219.2218.7518.7518.30-
Oct 9, 202419.3019.3319.2819.2818.83-
Oct 8, 202419.0319.1519.0319.1518.69-
Oct 7, 202419.1319.2319.1119.2318.77-
Oct 4, 202419.3819.3818.9418.9418.50-
Oct 3, 202419.4919.5219.4419.4418.98-
Oct 2, 202419.7419.7419.4719.5719.10-
Oct 1, 202419.6519.8019.6519.8019.33-
Sep 30, 202419.6919.6919.6019.6519.18-
Sep 27, 202419.6819.8519.6819.8019.33-
Sep 26, 202419.8219.8219.6819.7319.26-
Sep 25, 202419.7319.7319.5819.5819.12-
Sep 24, 202419.6419.6419.5619.5919.13-
Sep 23, 202419.4419.6819.4419.6519.18-
Sep 20, 202419.2819.4219.2819.4218.96-
Sep 19, 202419.6619.6619.3019.3018.84-
Sep 18, 202420.1220.1219.7219.7219.25-
Sep 17, 202419.8520.0919.8520.0919.61568
Sep 16, 202419.8419.8419.7719.7919.32-
Sep 13, 202419.8419.9119.8419.8719.40-
Sep 12, 202419.8119.8119.7219.7819.31-
Sep 11, 202419.7619.7619.5719.5819.12-
Sep 10, 202419.5819.7819.5819.7419.27-
Sep 9, 202419.5019.5019.4919.4919.02-
Sep 6, 202419.2619.4719.2619.4719.00-
Sep 5, 202419.1319.3319.1319.3218.86-
Sep 4, 202419.1919.1919.0419.1018.65-
Sep 3, 202419.2219.3419.2219.2918.83-
Sep 2, 202419.1519.2519.1319.2518.79-
Aug 30, 202419.0419.2019.0419.0918.64-
Aug 29, 202419.0219.1619.0219.0818.63-
Aug 28, 202418.9119.0318.9119.0118.56-
Aug 27, 202418.9318.9318.8118.8518.41-
Aug 26, 202418.8618.9218.8618.9218.47-
Aug 23, 202418.5318.6818.5318.6818.24-
Aug 22, 202418.3618.5618.3618.5518.11-
Aug 21, 202418.2218.3318.2218.3317.90-
Aug 20, 202418.4118.4118.1818.1817.75-
Aug 19, 202418.2318.3918.2318.3917.95-
Aug 16, 202418.1918.2218.1918.1917.76-
Aug 15, 202418.2518.2818.2318.2517.82-
Aug 14, 202418.2818.2818.0918.0917.66-
Aug 13, 202417.9818.1717.9818.1717.74-
Aug 12, 202417.9417.9417.8617.9417.51-
Aug 9, 202417.8317.9917.7317.7317.31-
Aug 8, 202418.0518.0517.8617.8617.44-
Aug 7, 202417.6918.0217.6918.0217.60-
Aug 6, 202417.5617.5817.4917.5817.16-
Aug 5, 202418.1718.1717.9117.9117.49-
Aug 2, 202418.0418.4118.0418.4117.97-
Aug 1, 202417.8917.9217.7717.9217.49-
Jul 31, 202418.0018.0718.0018.0017.58-
Jul 30, 202418.0818.0817.9917.9917.56-
Jul 29, 202418.0518.1618.0318.0317.61-
Jul 26, 202418.0518.0518.0018.0217.60-
Jul 25, 202418.0318.1517.9417.9417.52-
Jul 24, 202417.8418.0217.8418.0017.57-
Jul 23, 202417.7717.9417.7717.9117.48-
Jul 22, 202417.9017.9517.8617.9417.51701
Jul 19, 202417.8717.9817.7517.7517.32-
Jul 18, 202417.8818.0117.8817.9817.55-
Jul 17, 202417.7217.8217.7217.8217.40-
Jul 16, 202417.8917.9017.7417.7417.32-
Jul 15, 202418.3418.3418.1118.1117.68-
Jul 12, 202418.4418.4418.3618.3817.94-
Jul 11, 202418.0618.2618.0618.2617.83-
Jul 10, 202417.8917.9917.8917.9917.56-
Jul 9, 202418.1518.1518.0218.0217.59-
Jul 8, 202418.3118.3118.2318.3017.86-
Jul 5, 202418.0418.1818.0418.1817.75533
Jul 4, 202417.9817.9817.9817.9817.55-
Jul 3, 202417.8317.8317.8317.8317.41-
Jul 2, 202417.6917.6917.6917.6917.28-
Jul 1, 202417.7917.7917.7917.7917.37-
Jun 28, 202417.8017.8017.8017.8017.37-
Jun 27, 2024 0.50 Dividend
Jun 27, 202418.5018.5018.0018.0017.57568
Jun 26, 202419.0819.0819.0819.0818.14-
Jun 25, 202419.1719.1719.1719.1718.23-
Jun 24, 202419.0219.0219.0219.0218.09-
Jun 21, 202419.1319.1319.1319.1318.19-
Jun 20, 202418.9018.9018.9018.9017.97-
Jun 19, 202418.7218.7218.7218.7217.80-
Jun 18, 202418.4518.4518.4518.4517.55-
Jun 17, 202418.6518.6518.4418.4417.541,192
Jun 14, 202418.3718.3718.3718.3717.46-
Jun 13, 202418.3518.3518.3518.3517.45-
Jun 12, 202418.3418.3418.3418.3417.44-
Jun 11, 202418.5818.5818.5818.5817.66-
Jun 10, 202418.2318.2318.2318.2317.33-
Jun 7, 202418.6518.6518.6518.6517.73-
Jun 6, 202418.5818.5818.5818.5817.67-
Jun 5, 202418.7818.7818.7818.7817.85-
Jun 4, 202418.5318.5318.5318.5317.62-
Jun 3, 202418.4318.4318.4318.4317.53-
May 31, 202418.1118.1118.1118.1117.22-
May 30, 202418.0018.0018.0018.0017.12-
May 29, 202418.2318.2318.1118.1117.22100
May 28, 202418.5518.5518.4018.4017.49550
May 27, 202418.1618.1618.1618.1617.26-
May 24, 202418.0518.0518.0518.0517.16-
May 23, 202418.3318.3318.3318.3317.42-
May 22, 202418.1818.1818.1818.1817.29-
May 21, 202418.2218.2218.2218.2217.32-
May 20, 202418.2718.2718.2718.2717.37-
May 17, 202418.2018.2018.2018.2017.30-
May 16, 202418.1718.1718.1718.1717.27-
May 15, 202417.9917.9917.9917.9917.10-
May 14, 202417.9417.9417.9417.9417.06-
May 13, 202417.9217.9217.9217.9217.04-
May 10, 202417.8017.8017.8017.8016.92-
May 9, 202417.6317.6317.6317.6316.76-
May 8, 202417.2517.2517.2517.2516.40-
May 7, 202417.4017.4017.4017.4016.54-
May 6, 202417.2717.2717.2717.2716.42-
May 3, 202417.3217.3217.3217.3216.47-
May 2, 202417.2117.2117.2117.2116.36-
Apr 30, 202417.2717.2717.2717.2716.42-
Apr 29, 202417.0317.0317.0317.0316.19-
Apr 26, 202416.9816.9816.9816.9816.14-
Apr 25, 202417.0817.0817.0817.0816.23-
Apr 24, 202417.1917.1917.1917.1916.34-
Apr 23, 202417.2117.2117.2117.2116.36-
Apr 22, 202417.5417.5417.5417.5416.68-
Apr 19, 202417.5417.5417.5417.5416.68-
Apr 18, 202417.4517.4517.4517.4516.59-
Apr 17, 202417.1617.1617.1617.1616.31-
Apr 16, 202417.0117.0117.0117.0116.17-
Apr 15, 202417.3417.3417.3417.3416.49-
Apr 12, 202417.1317.1317.1317.1316.28-
Apr 11, 202416.9916.9916.9916.9916.15-
Apr 10, 202417.3917.3917.3917.3916.53-
Apr 9, 202417.0817.0817.0817.0816.24-
Apr 8, 202417.0317.0317.0317.0316.19-
Apr 5, 202417.0517.0517.0517.0516.21-
Apr 4, 202417.0217.0217.0217.0216.19-
Apr 3, 202416.6716.6716.6716.6715.84-
Apr 2, 202417.1117.1117.1117.1116.27-
Mar 28, 202417.2317.2317.1317.1316.28100
Mar 27, 202416.8016.8016.8016.8015.97-
Mar 26, 202416.6916.6916.6916.6915.87-
Mar 25, 202416.6316.6316.6316.6315.81-
Mar 22, 202416.2716.3816.2716.3815.57-
Mar 21, 202416.5016.5016.5016.5015.68-
Mar 20, 202416.3116.3116.3116.3115.51-
Mar 19, 202416.1616.1616.1616.1615.36-
Mar 18, 202416.2416.2416.2416.2415.44-
Mar 15, 202416.2016.2016.2016.2015.41-
Mar 14, 202416.3216.3216.3216.3215.51-
Mar 13, 202416.1416.1416.1416.1415.34-
Mar 12, 202416.4716.4716.4716.4715.65-
Mar 11, 202416.8316.8316.8316.8316.01-
Mar 8, 202416.8416.8416.8416.8416.01-
Mar 7, 202416.7016.7016.7016.7015.88-
Mar 6, 202416.3516.3516.3516.3515.54-
Mar 5, 202416.6616.6616.6616.6615.84-
Mar 4, 202416.6616.6616.6616.6615.84-
Mar 1, 202416.6616.6616.6616.6615.84-
Feb 29, 202416.1016.3816.1016.3815.5720
Feb 28, 202416.4216.4216.4216.4215.61-
Feb 27, 202416.5216.5216.5216.5215.71-
Feb 26, 202416.6716.6716.6716.6715.85-
Feb 23, 202416.8216.8216.8216.8215.99-
Feb 22, 202417.0217.0217.0217.0216.18-
Feb 21, 202416.7616.7616.7616.7615.94-
Feb 20, 202416.6216.6216.6216.6215.80-
Feb 19, 202416.5816.5816.5816.5815.77-
Waiting for permission
Allow microphone access to enable voice search

Try again.