Frankfurt - Delayed Quote EUR

Endesa, S.A. (ENA.F)

Compare
21.11
-0.14
(-0.66%)
At close: January 30 at 8:15:54 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202521.1121.1121.1121.1121.11400
Jan 29, 202521.2521.2521.2521.2521.25-
Jan 28, 202520.8420.8420.8420.8420.84-
Jan 27, 202520.6220.6220.6220.6220.62-
Jan 24, 202521.0221.0221.0221.0221.02-
Jan 23, 202520.9420.9420.9420.9420.94-
Jan 22, 202521.1321.1321.1321.1321.13-
Jan 21, 202521.0221.0221.0221.0221.02-
Jan 20, 202520.9921.1520.9921.1521.15400
Jan 17, 202520.9320.9320.9320.9320.93-
Jan 16, 202520.7020.7020.7020.7020.70-
Jan 15, 202520.5220.5220.4920.4920.49100
Jan 14, 202520.5720.5720.5720.5720.57-
Jan 13, 202520.5320.5320.5320.5320.53-
Jan 10, 202520.9420.9420.9420.9420.94-
Jan 9, 202520.6121.0520.6121.0321.033,455
Jan 8, 202520.7121.0720.7121.0721.073,220
Jan 7, 202520.5820.5820.5820.5820.58-
Jan 6, 2025 0.50 Dividend
Jan 6, 202520.5520.5520.5520.5520.55-
Jan 3, 202521.0521.0521.0521.0520.55-
Jan 2, 202521.2021.2021.0721.0720.57800
Dec 30, 202420.4420.5720.4420.5720.08180
Dec 27, 202420.4020.4020.4020.4019.92-
Dec 23, 202420.3120.4020.3120.4019.922,000
Dec 20, 202420.1620.1620.1620.1619.68-
Dec 19, 202420.0720.0720.0020.0019.52150
Dec 18, 202420.4820.4820.4820.4819.99-
Dec 17, 202420.4620.6120.4620.6120.1260
Dec 16, 202420.5420.5420.5420.5420.05-
Dec 13, 202420.5120.5120.5120.5120.02-
Dec 12, 202420.8520.8520.5020.5020.01147
Dec 11, 202421.0921.1121.0921.1120.6114
Dec 10, 202421.0421.1821.0421.1820.68603
Dec 9, 202421.2621.2621.2621.2620.76-
Dec 6, 202421.3721.5421.3721.5421.03555
Dec 5, 202421.1321.1321.1321.1320.63-
Dec 4, 202421.3021.3021.3021.3020.79-
Dec 3, 202421.1421.1421.1421.1420.64-
Dec 2, 202420.7421.0020.7421.0020.504,003
Nov 29, 202420.5520.5520.5520.5520.06-
Nov 28, 202420.4120.4120.4120.4119.93-
Nov 27, 202420.4320.4320.4220.4219.93235
Nov 26, 202420.5520.5520.5520.5520.06-
Nov 25, 202420.2120.4420.2120.4419.951,000
Nov 22, 202419.7319.7319.7319.7319.26-
Nov 21, 202420.0020.0020.0020.0019.52-
Nov 20, 202419.8520.1219.8520.1219.6450
Nov 19, 202419.5519.5519.5519.5519.08-
Nov 18, 202419.6919.7219.6919.6919.22145
Nov 15, 202419.5919.5919.5919.5919.12-
Nov 14, 202419.3219.3219.3219.3218.86-
Nov 13, 202419.3419.5219.3419.4318.971,400
Nov 12, 202419.2519.4019.2519.4018.941,200
Nov 11, 202419.2019.2019.2019.2018.75-
Nov 8, 202419.1619.1619.1619.1618.70-
Nov 7, 202419.1619.1619.1619.1618.70-
Nov 6, 202419.9719.9719.9719.9719.49-
Nov 5, 202419.7019.7019.7019.7019.24-
Nov 4, 202419.8519.9019.8519.9019.43110
Nov 1, 202419.7119.7119.7119.7119.24-
Oct 31, 202419.4919.4919.4919.4919.03-
Oct 30, 202419.6119.6119.6119.6119.14-
Oct 29, 202419.7519.7519.7519.7519.28-
Oct 28, 202419.5819.5819.5819.5819.12-
Oct 25, 202419.6519.6519.6519.6519.18-
Oct 24, 202419.5919.5919.5919.5919.13-
Oct 23, 202419.4319.4319.4319.4318.97-
Oct 22, 202419.5719.5719.5719.5719.11-
Oct 21, 202419.5719.6719.5719.6719.2028
Oct 18, 202419.6119.6519.6119.6519.1850
Oct 17, 202419.6719.6719.6719.6719.20-
Oct 16, 202419.5719.5719.5719.5719.11-
Oct 15, 202419.2319.2319.2319.2318.77-
Oct 14, 202418.8418.8418.8418.8418.40-
Oct 11, 202418.5918.5918.5918.5918.15-
Oct 10, 202419.2719.2719.2719.2718.81-
Oct 9, 202419.1719.1719.1719.1718.71-
Oct 8, 202418.7218.7218.7218.7218.28-
Oct 7, 202419.0819.0819.0819.0818.63-
Oct 4, 202419.2819.2819.2819.2818.83-
Oct 3, 202419.4219.4219.4219.4218.96-
Oct 2, 202419.7019.7019.7019.7019.24-
Oct 1, 202419.5319.5319.5319.5319.07-
Sep 30, 202419.6819.6819.6819.6819.21-
Sep 27, 202419.5719.5719.5719.5719.11-
Sep 26, 202419.8019.8019.7419.7419.27-
Sep 25, 202419.6619.6619.6619.6619.19-
Sep 24, 202419.5619.5619.5619.5619.09-
Sep 23, 202419.2819.2819.2819.2818.83-
Sep 20, 202419.1719.3719.1719.3718.911,322
Sep 19, 202419.8619.8619.5019.5019.048
Sep 18, 202419.9919.9919.9919.9919.52-
Sep 17, 202419.7419.7419.7419.7419.27-
Sep 16, 202419.7819.7819.7819.7819.32-
Sep 13, 202419.6319.6319.6319.6319.16-
Sep 12, 202419.7819.7819.7419.7419.27300
Sep 11, 202419.5919.6019.5919.6019.13500
Sep 10, 202419.4119.4119.4119.4118.95-
Sep 9, 202419.3519.4819.3519.4418.98873
Sep 6, 202419.1819.1819.1819.1818.73-
Sep 5, 202419.0119.0119.0119.0118.56-
Sep 4, 202418.9918.9918.9918.9918.53-
Sep 3, 202419.1219.1219.1219.1218.67-
Sep 2, 202419.0719.1619.0719.1618.70750
Aug 30, 202418.9218.9218.9218.9218.48-
Aug 29, 202418.9118.9118.9118.9118.46-
Aug 28, 202418.7619.0018.7619.0018.5550
Aug 27, 202418.7718.7718.7718.7718.32-
Aug 26, 202418.7618.8818.7618.8818.43250
Aug 23, 202418.4218.4218.4218.4217.99-
Aug 22, 202418.2318.2318.2318.2317.79-
Aug 21, 202418.1718.1718.1718.1717.73-
Aug 20, 202418.2818.2818.2818.2817.85-
Aug 19, 202418.1218.3718.1218.3717.9350
Aug 16, 202418.0518.0518.0518.0517.62-
Aug 15, 202417.9317.9317.9317.9317.50-
Aug 14, 202418.1418.1418.1418.1417.70-
Aug 13, 202417.8317.8317.8317.8317.41-
Aug 12, 202417.6917.6917.6917.6917.27-
Aug 9, 202417.8117.8117.8017.8017.37250
Aug 8, 202417.9217.9217.9217.9217.50-
Aug 7, 202417.5817.5817.5817.5817.16-
Aug 6, 202417.4517.4517.4517.4517.04405
Aug 5, 202417.8117.8117.8117.8117.38-
Aug 2, 202417.8017.8017.8017.8017.37-
Aug 1, 202417.8217.8217.8217.8217.39-
Jul 31, 202417.6917.6917.6917.6917.27-
Jul 30, 202417.9317.9317.9317.9317.51-
Jul 29, 202417.9418.1017.9418.1017.673,000
Jul 26, 202417.9617.9617.9617.9617.53-
Jul 25, 202417.9617.9617.9617.9617.53200
Jul 24, 202417.8217.9617.8217.9617.53300
Jul 23, 202417.8117.8117.8117.8117.39-
Jul 22, 202417.6717.9817.6717.9817.55300
Jul 19, 202417.9217.9217.9217.9217.49-
Jul 18, 202417.7617.7617.7617.7617.34-
Jul 17, 202417.7417.7417.7417.7417.32-
Jul 16, 202417.9017.9017.7817.7817.36120
Jul 15, 202418.2618.2618.2618.2617.83-
Jul 12, 202418.2518.2518.2518.2517.82-
Jul 11, 202417.9117.9117.9117.9117.48-
Jul 10, 202417.8317.8317.8317.8317.41-
Jul 9, 202418.1318.1318.1318.1317.70-
Jul 8, 202418.2118.2118.2118.2117.78-
Jul 5, 202417.9917.9917.9917.9917.56-
Jul 4, 202417.7118.1617.7118.1617.738
Jul 3, 202417.7317.8017.7317.7717.351,080
Jul 2, 202417.7117.7117.7017.7017.283
Jul 1, 202417.5217.5217.5217.5217.10370
Jun 28, 202417.7817.7817.6517.6517.233
Jun 27, 2024 0.50 Dividend
Jun 27, 202418.4718.4718.4718.4718.03-
Jun 26, 202419.0619.0619.0619.0618.12-
Jun 25, 202418.9719.1718.9719.0718.12420
Jun 24, 202418.8119.0618.8119.0618.12130
Jun 21, 202419.0619.0619.0619.0618.12-
Jun 20, 202418.8019.0518.8019.0518.113
Jun 19, 202418.7018.7018.7018.7017.78-
Jun 18, 202418.2018.2018.2018.2017.31-
Jun 17, 202418.5318.5318.5318.5317.62-
Jun 14, 202418.3318.3318.3318.3317.43-
Jun 13, 202418.2918.2918.2918.2917.39-
Jun 12, 202418.1718.1718.1718.1717.27-
Jun 11, 202418.4518.4518.2518.2517.35250
Jun 10, 202418.3018.3018.3018.3017.39-
Jun 7, 202418.6018.7618.6018.7617.83590
Jun 6, 202418.5618.5618.5618.5617.64-
Jun 5, 202418.6518.6518.5018.5017.594
Jun 4, 202418.4318.4318.4318.4317.52-
Jun 3, 202418.2818.4418.2818.4417.5364
May 31, 202418.0418.0418.0418.0417.15-
May 30, 202417.9318.1517.9318.1517.25300
May 29, 202418.2318.2318.0918.0917.204
May 28, 202418.2518.4118.2518.4117.50220
May 27, 202418.0818.2418.0818.2417.34200
May 24, 202418.1318.1318.1318.1317.24-
May 23, 202418.4518.4518.4518.4517.54-
May 22, 202418.1718.5018.1718.5017.5950
May 21, 202418.2518.2518.0918.1717.272,304
May 20, 202418.1518.1518.1518.1517.25-
May 17, 202418.1418.1418.0918.0917.204
May 16, 202418.1218.1218.1218.1217.23-
May 15, 202418.0718.0718.0718.0717.17170
May 14, 202417.7517.9717.7517.9717.081,900
May 13, 202417.9117.9117.8017.8016.924
May 10, 202417.6117.9117.6117.9117.024
May 9, 202417.5717.5717.4917.4916.6330
May 8, 202417.5017.5017.2517.2516.394
May 7, 202417.3017.3017.3017.3016.44-
May 6, 202417.1617.2717.1617.2716.42800
May 3, 202417.1917.1917.1917.1916.35-
May 2, 202417.0117.3417.0117.3416.48230
Apr 30, 202417.0517.2617.0517.0916.251,590
Apr 29, 202416.9817.1116.9817.1116.2725
Apr 26, 202417.0017.0017.0017.0016.16-
Apr 25, 202417.0217.0217.0217.0216.18-
Apr 24, 202417.1517.1917.1517.1916.354
Apr 23, 202417.0617.0617.0617.0616.22-
Apr 22, 202417.3817.3817.1417.1416.29200
Apr 19, 202417.5017.5017.3917.3916.53120
Apr 18, 202417.3617.3617.3617.3616.50-
Apr 17, 202417.0817.3017.0817.3016.45400
Apr 16, 202416.3016.3016.3016.3015.50-
Apr 15, 202417.2217.2217.2217.2216.37-
Apr 12, 202416.7916.7916.7916.7915.96-
Apr 11, 202416.8417.0216.8417.0216.184
Apr 10, 202417.2517.2517.2517.2516.39-
Apr 9, 202416.9317.3116.9317.3116.451,780
Apr 8, 202417.0017.0017.0017.0016.161,000
Apr 5, 202416.8916.8916.8916.8916.05-
Apr 4, 202416.8116.8116.8116.8115.98-
Apr 3, 202416.7316.7316.7316.7315.90-
Apr 2, 202417.2417.2416.9116.9116.08927
Mar 28, 202417.0017.0017.0017.0016.16-
Mar 27, 202416.6816.6816.6816.6815.86-
Mar 26, 202416.7216.7216.7216.7215.89-
Mar 25, 202416.5616.5616.5616.5615.74-
Mar 22, 202416.1316.1316.1316.1315.33-
Mar 21, 202416.4016.4016.3016.3015.4970
Mar 20, 202416.1516.3916.1516.3915.58250
Mar 19, 202416.3516.3516.3516.3515.55150
Mar 18, 202416.2416.2416.1916.2215.42700
Mar 15, 202416.0316.0316.0316.0315.24-
Mar 14, 202416.2316.2316.1616.1615.36100
Mar 13, 202415.9015.9015.9015.9015.12-
Mar 12, 202416.4316.4816.1516.1515.35304
Mar 11, 202416.5016.5016.4916.4915.68400
Mar 8, 202416.8816.8816.5716.5715.75360
Mar 7, 202416.6916.6916.6916.6915.87-
Mar 6, 202416.3716.3716.3716.3715.56-
Mar 5, 202415.9715.9715.9715.9715.18-
Mar 4, 202416.0016.1115.9916.1115.32679
Mar 1, 202416.6416.6416.5016.5015.69100
Feb 29, 202416.0116.2416.0116.2415.43191
Feb 28, 202416.4916.4916.4916.4915.67-
Feb 27, 202416.5116.5516.5116.5515.73100
Feb 26, 202416.6516.6616.6516.6615.841,800
Feb 23, 202416.6916.6916.6916.6915.87120
Feb 22, 202416.9016.9416.9016.9416.111,100
Feb 21, 202416.6716.7016.6716.7015.88100
Feb 20, 202416.5016.6716.5016.6715.84200
Feb 19, 202416.4016.6016.4016.6015.782,000
Feb 16, 202416.9016.9016.5016.5015.69534
Feb 15, 202416.8917.0016.8917.0016.161,500
Feb 14, 202417.1417.1416.9916.9916.15130
Feb 13, 202417.2817.2817.2517.2516.40252
Feb 12, 202417.0017.0017.0017.0016.16-
Feb 9, 202417.4017.4017.2317.2316.374
Feb 8, 202417.5217.5217.5217.5216.66-
Feb 7, 202417.7317.7317.5517.6916.821,004
Feb 6, 202417.9317.9317.9017.9017.0267
Feb 5, 202417.8917.8917.8917.8917.00-
Feb 2, 202418.0918.0918.0918.0917.20-
Feb 1, 202418.2318.2318.2318.2317.33-
Jan 31, 202418.4518.4518.4518.4517.54-
Jan 30, 202418.4518.4518.4518.4517.54-

Related Tickers

REE.VI Redeia Corporación, S.A.
16.22
+0.68%
 
TRN.VI Terna S.p.A.
7.95
+1.48%
 
NEE-PT NextEra Energy, Inc.
45.76
+0.57%
 
NEE NextEra Energy, Inc.
71.30
+0.58%