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

Hanover - Delayed Quote EUR

Endesa SA (ENA.HA)

26.25
+0.37
+(1.43%)
As of 5:25:05 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202525.8826.2525.8826.2526.25-
Apr 28, 202525.5425.8825.5425.8825.88-
Apr 25, 202525.6325.6325.6325.6325.63-
Apr 24, 202525.1825.4225.1825.4225.42-
Apr 23, 202526.0526.0525.1825.1825.18-
Apr 22, 202525.2625.7625.2625.7625.76-
Apr 17, 202525.1225.4225.1225.4225.42-
Apr 16, 202524.6125.4324.6125.4325.43-
Apr 15, 202524.3925.1024.3925.1025.10-
Apr 14, 202524.7224.7224.5324.5324.53-
Apr 11, 202523.9424.1523.9424.1524.15-
Apr 10, 202524.5524.5523.7523.7523.75-
Apr 9, 202523.3423.3423.0323.0323.03-
Apr 8, 202523.0923.7023.0923.7023.70-
Apr 7, 202522.7723.0722.7723.0723.07-
Apr 4, 202525.3225.3224.4124.4124.41-
Apr 3, 202524.7425.4924.7425.4925.49-
Apr 2, 202524.5424.7824.5424.7824.78-
Apr 1, 202524.5924.5924.5924.5924.59-
Mar 31, 202524.4824.4824.4424.4424.44-
Mar 28, 202523.8724.6423.8724.6424.64-
Mar 27, 202523.4224.1223.4224.1224.12-
Mar 26, 202523.4923.6123.4923.6123.61-
Mar 25, 202523.3623.5123.3623.5123.51-
Mar 24, 202523.4323.4323.2523.2523.25-
Mar 21, 202522.6923.3122.6923.3123.31-
Mar 20, 202522.7322.9022.7322.9022.90-
Mar 19, 202522.4122.7722.4122.7722.77-
Mar 18, 202522.4522.4722.4522.4722.47-
Mar 17, 202521.9122.2121.9122.2122.21-
Mar 14, 202522.0822.0821.9621.9621.96-
Mar 13, 202521.6022.0121.6022.0122.01-
Mar 12, 202522.0822.0821.7421.7421.74-
Mar 11, 202521.4421.8121.4421.8121.81-
Mar 10, 202521.5421.5821.5421.5821.58-
Mar 7, 202520.7821.3420.7821.3421.34-
Mar 6, 202521.4821.4820.9920.9920.99-
Mar 5, 202521.7921.7921.2321.2321.23-
Mar 4, 202521.1121.3721.1121.3721.37-
Mar 3, 202521.3721.3721.2821.2821.28-
Feb 28, 202521.1921.3521.1921.3521.35-
Feb 27, 202521.9721.9721.5021.5021.50-
Feb 26, 202522.0222.0422.0222.0422.04-
Feb 25, 202521.5321.8521.5321.8521.85-
Feb 24, 202521.5421.6421.5421.6421.64-
Feb 21, 202521.5321.5321.3721.3721.37-
Feb 20, 202521.5221.5221.4521.4521.45-
Feb 19, 202521.3721.4821.3721.4821.48-
Feb 18, 202521.4721.4721.3621.3621.36-
Feb 17, 202521.5321.5321.5321.5321.53-
Feb 14, 202521.7021.7021.5821.5821.58-
Feb 13, 202521.8121.8121.7721.7721.77-
Feb 12, 202521.5721.6021.5721.6021.60-
Feb 11, 202521.8321.8321.4721.4721.47-
Feb 10, 202521.5521.7621.5521.7621.76-
Feb 7, 202521.6321.6621.6321.6621.66-
Feb 6, 202521.9721.9721.7021.7021.70-
Feb 5, 202521.6421.9721.6421.9721.97-
Feb 4, 202521.4921.8721.4921.8721.87-
Feb 3, 202520.7521.4920.7521.4921.49-
Jan 31, 202521.2121.3721.2121.3721.37-
Jan 30, 202521.2521.3721.2521.3721.37-
Jan 29, 202521.4321.4321.1621.1621.16-
Jan 28, 202520.9021.2120.9021.2121.21-
Jan 27, 202520.6520.9820.6520.9820.98-
Jan 24, 202521.1521.1520.9220.9220.92-
Jan 23, 202520.9621.0420.9621.0421.04-
Jan 22, 202521.2321.2321.0121.0121.01-
Jan 21, 202521.0321.2021.0321.2021.20-
Jan 20, 202521.0121.1321.0121.1321.13-
Jan 17, 202521.0121.1221.0121.1221.12-
Jan 16, 202520.8820.9520.8820.9520.95-
Jan 15, 202520.6220.7520.6220.7520.75-
Jan 14, 202520.7720.7720.6320.6320.63-
Jan 13, 202520.5220.6020.5220.6020.60-
Jan 10, 202520.9420.9420.6220.6220.62-
Jan 9, 202520.7721.0820.7721.0821.08-
Jan 8, 202520.7420.9020.7420.9020.90-
Jan 7, 202520.5920.7320.5920.7320.73-
Jan 6, 2025 0.5 Dividend
Jan 6, 202520.7420.7420.6820.6820.68-
Jan 3, 202521.1021.1021.0821.0820.58-
Jan 2, 202520.6221.0920.6221.0920.59-
Dec 30, 202420.3720.3720.3720.3719.89-
Dec 27, 202420.2320.4620.2320.4619.97-
Dec 23, 202420.3520.4020.3520.4019.92-
Dec 20, 202420.2320.4120.2320.4119.93-
Dec 19, 202420.1120.2720.1120.2719.79-
Dec 18, 202420.5620.5620.4020.4019.92-
Dec 17, 202420.5120.5320.5120.5320.04-
Dec 16, 202420.5720.5720.5320.5320.04-
Dec 13, 202420.6120.6120.5820.5820.09-
Dec 12, 202420.9620.9620.6220.6220.13-
Dec 11, 202421.2321.2320.9120.9120.41-
Dec 10, 202421.0321.1521.0321.1520.65-
Dec 9, 202421.2921.2921.0521.0520.55-
Dec 6, 202421.3921.3921.3221.3220.81-
Dec 5, 202421.0621.4321.0621.4320.92-
Dec 4, 202421.3821.3821.2721.2720.77-
Dec 3, 202421.2621.3621.2621.3620.85-
Dec 2, 202420.7121.1920.7121.1920.69-
Nov 29, 202420.5720.7320.5720.7320.24-
Nov 28, 202420.6120.6520.6120.6520.16-
Nov 27, 202420.4620.4620.4620.4619.97-
Nov 26, 202420.6320.6320.5020.5020.01-
Nov 25, 202420.3220.8020.3220.8020.31-
Nov 22, 202419.8520.3019.8520.3019.82-
Nov 21, 202420.0020.0019.8319.8319.35-
Nov 20, 202419.9020.0519.9020.0519.57-
Nov 19, 202419.5819.9319.5819.9319.46-
Nov 18, 202419.8219.8219.7219.7219.25-
Nov 15, 202419.5119.8419.5119.8419.37-
Nov 14, 202419.3519.6219.3519.6219.15-
Nov 13, 202419.3119.4219.3119.4218.95-
Nov 12, 202419.3019.4019.3019.4018.94-
Nov 11, 202419.3519.3519.3319.3318.87-
Nov 8, 202419.2419.2419.2219.2218.76-
Nov 7, 202419.2719.2719.2519.2518.79-
Nov 6, 202419.9919.9919.2019.2018.75-
Nov 5, 202419.7919.9319.7919.9319.46-
Nov 4, 202419.9619.9619.8319.8319.36-
Nov 1, 202419.7719.9119.7719.9119.43-
Oct 31, 202419.4719.7519.4719.7519.29-
Oct 30, 202419.6519.6519.5519.5519.09-
Oct 29, 202419.8219.8219.6119.6119.14-
Oct 28, 202419.6719.7519.6719.7519.28-
Oct 25, 202419.6519.6619.6519.6619.19-
Oct 24, 202419.6919.6919.6719.6719.20-
Oct 23, 202419.5219.6619.5219.6619.19-
Oct 22, 202419.6519.6519.5319.5319.07-
Oct 21, 202419.5919.6719.5919.6719.20-
Oct 18, 202419.6719.6719.6119.6119.14-
Oct 17, 202419.6719.7319.6719.7319.26-
Oct 16, 202419.5419.8719.5419.8719.40-
Oct 15, 202419.3319.6719.3319.6719.21-
Oct 14, 202418.8719.3218.8719.3218.86-
Oct 11, 202418.6518.9418.6518.9418.49-
Oct 10, 202419.3219.3218.6818.6818.24-
Oct 9, 202419.2519.3319.2519.3318.87-
Oct 8, 202418.8319.1718.8319.1718.72-
Oct 7, 202419.2119.2119.0319.0318.58-
Oct 4, 202419.3519.3519.1119.1118.66-
Oct 3, 202419.3919.3919.3319.3318.88-
Oct 2, 202419.7719.7719.5119.5119.05-
Oct 1, 202419.6419.7419.6419.7419.27-
Sep 30, 202419.7319.7319.5819.5819.11-
Sep 27, 202419.6919.7519.6919.7519.28-
Sep 26, 202419.9419.9419.7019.7019.23-
Sep 25, 202419.6119.6219.6119.6219.15-
Sep 24, 202419.7419.7419.7119.7119.24-
Sep 23, 202419.4119.6419.4119.6419.17-
Sep 20, 202419.1819.3319.1819.3318.88-
Sep 19, 202419.8119.8119.2719.2718.81-
Sep 18, 202419.9519.9519.6519.6519.18-
Sep 17, 202419.8520.0119.8520.0119.54-
Sep 16, 202419.7819.8319.7819.8319.36-
Sep 13, 202419.7319.8319.7319.8319.35-
Sep 12, 202419.8819.8819.7619.7619.29-
Sep 11, 202419.7019.7019.6719.6719.20-
Sep 10, 202419.4319.6919.4319.6919.23-
Sep 9, 202419.4719.5819.4719.5819.11-
Sep 6, 202419.2519.3819.2519.3818.92-
Sep 5, 202419.0419.2519.0419.2518.79-
Sep 4, 202418.9919.1118.9919.1118.66-
Sep 3, 202419.1719.1819.1719.1818.73-
Sep 2, 202419.1019.1919.1019.1918.74-
Aug 30, 202418.9519.1418.9519.1418.68-
Aug 29, 202418.9719.0818.9719.0818.62-
Aug 28, 202418.8818.8818.8818.8818.43-
Aug 27, 202418.8618.8618.8118.8118.36-
Aug 26, 202418.7818.9018.7818.9018.45-
Aug 23, 202418.4218.8818.4218.8818.43-
Aug 22, 202418.2618.5318.2618.5318.10-
Aug 21, 202418.2218.2218.2218.2217.79-
Aug 20, 202418.4118.4118.4118.4117.97-
Aug 19, 202418.1818.1818.1818.1817.75-
Aug 16, 202418.1818.1818.1818.1817.75-
Aug 15, 202418.3018.3018.3018.3017.87-
Aug 14, 202418.2918.2918.2918.2917.86-
Aug 13, 202417.9317.9317.9317.9317.50-
Aug 12, 202417.8417.8417.8417.8417.42-
Aug 9, 202417.8917.8917.8917.8917.46-
Aug 8, 202417.9217.9217.9217.9217.49-
Aug 7, 202417.7617.7617.7617.7617.34-
Aug 6, 202417.6417.6417.6417.6417.22-
Aug 5, 202417.5517.5517.5517.5517.13-
Aug 2, 202417.8517.8517.8517.8517.43-
Aug 1, 202417.9117.9117.9117.9117.48-
Jul 31, 202418.0718.0718.0718.0717.64-
Jul 30, 202418.0518.0518.0518.0517.62-
Jul 29, 202418.0818.0818.0818.0817.65-
Jul 26, 202418.0918.0918.0918.0917.67-
Jul 25, 202417.9617.9617.9617.9617.53-
Jul 24, 202417.8217.8217.8217.8217.40-
Jul 23, 202417.8117.8117.8117.8117.39-
Jul 22, 202417.6717.6717.6717.6717.25-
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, 202417.9017.9017.9017.9017.47-
Jul 15, 202418.2618.2618.2618.2617.83-
Jul 12, 202418.2218.2218.2218.2217.79-
Jul 11, 202417.9117.9117.9117.9117.49-
Jul 10, 202417.8417.8417.8417.8417.42-
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, 202417.7117.7117.7117.7117.29-
Jul 3, 202417.7317.7317.7317.7317.30-
Jul 2, 202417.7317.7317.7317.7317.31-
Jul 1, 202417.6517.6517.6517.6517.23-
Jun 28, 202417.7817.7817.7817.7817.36-
Jun 27, 2024 0.5 Dividend
Jun 27, 202418.4718.4718.4718.4718.03-
Jun 26, 202419.0819.0819.0819.0818.14-
Jun 25, 202418.9718.9718.9718.9718.03-
Jun 24, 202418.8118.8118.8118.8117.88-
Jun 21, 202418.9218.9218.9218.9217.99-
Jun 20, 202418.8018.8018.8018.8017.87-
Jun 19, 202418.7518.7518.7518.7517.82-
Jun 18, 202418.3818.3818.3818.3817.47-
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, 202418.4518.4518.4518.4517.55-
Jun 10, 202418.3018.3018.3018.3017.39-
Jun 7, 202418.2418.2418.2418.2417.34-
Jun 6, 202418.5618.5618.5618.5617.64-
Jun 5, 202418.6518.6518.6518.6517.73-
Jun 4, 202418.5518.5518.5518.5517.63-
Jun 3, 202418.2118.2118.2118.2117.31-
May 31, 202418.0418.0418.0418.0417.15-
May 30, 202417.9317.9317.9317.9317.05-
May 29, 202418.1818.1818.1818.1817.28-
May 28, 202418.2518.2518.2518.2517.35-
May 27, 202418.0818.0818.0818.0817.18-
May 24, 202418.0218.0218.0218.0217.13-
May 23, 202418.3918.3918.3918.3917.48-
May 22, 202418.1918.1918.1918.1917.30-
May 21, 202418.2518.2518.2518.2517.35-
May 20, 202418.1518.1518.1518.1517.25-
May 17, 202418.1418.1418.1418.1417.25-
May 16, 202418.1218.1218.1218.1217.23-
May 15, 202417.9017.9017.9017.9017.01-
May 14, 202417.7517.7517.7517.7516.87-
May 13, 202417.9117.9117.9117.9117.02-
May 10, 202417.6117.6117.6117.6116.74-
May 9, 202417.5717.5717.5717.5716.70-
May 8, 202417.5017.5017.5017.5016.64-
May 7, 202417.2917.2917.2917.2916.44-
May 6, 202417.1617.1617.1617.1616.31-
May 3, 202417.1917.1917.1917.1916.35-
May 2, 202417.0117.0117.0117.0116.18-
Apr 30, 202417.0517.0517.0517.0516.21-
Apr 29, 202416.9816.9816.9816.9816.14-

Related Tickers

CPLE3.SA Companhia Paranaense de Energia - COPEL
10.25
-0.77%
 
0579.HK JNCEC
2.420
+0.83%
 
1038.HK CKI HOLDINGS
51.750
0.00%
 
TRN.MI Terna S.p.A.
8.68
+0.79%
 
NG.L National Grid plc
1,080.00
+0.75%
 
H.TO Hydro One Limited
51.82
+0.47%