Hamburg - Delayed Quote EUR

Endesa SA (ENA.HM)

Compare
20.92
-0.12
(-0.57%)
At close: January 24 at 5:25:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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, 202521.0021.1221.0021.1221.12-
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, 202520.5320.6020.5320.6020.60-
Jan 10, 202520.9520.9520.6220.6220.62-
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 0.50 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, 202420.2220.4620.2220.4619.97-
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, 202421.2721.2721.0521.0520.555
Dec 6, 202421.3921.3921.3221.3220.81-
Dec 5, 202421.0521.4321.0521.4320.92-
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, 202420.6020.6520.6020.6520.16-
Nov 27, 202420.4620.4620.4620.4619.97-
Nov 26, 202420.6220.6220.5020.5020.01-
Nov 25, 202420.3220.8020.3220.8020.31-
Nov 22, 202419.8420.3019.8420.3019.82-
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, 202419.3619.6219.3619.6219.15-
Nov 13, 202419.3019.4219.3019.4218.95-
Nov 12, 202419.3019.4019.3019.4018.94-
Nov 11, 202419.3619.3619.3319.3318.87-
Nov 8, 202419.2419.2419.2319.2318.77-
Nov 7, 202419.2719.2719.2519.2518.79-
Nov 6, 202419.9919.9919.1319.2018.75148
Nov 5, 202419.8019.9319.8019.9319.46-
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, 202419.8319.8319.6119.6119.14-
Oct 28, 202419.6719.7519.6719.7519.28-
Oct 25, 202419.6419.6619.6419.6619.19-
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, 202419.5519.8719.5519.8719.40-
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, 202418.8219.1718.8219.1718.72-
Oct 7, 202419.2119.2119.0319.0318.58-
Oct 4, 202419.3519.3519.1119.1118.66-
Oct 3, 202419.3919.3919.3419.3418.88-
Oct 2, 202419.7719.7719.5119.5119.05-
Oct 1, 202419.6419.7419.6419.7419.27-
Sep 30, 202419.7319.7319.5819.6119.14150
Sep 27, 202419.6819.7519.6819.7519.28-
Sep 26, 202419.9319.9319.6919.6919.23-
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, 202419.7219.8319.7219.8319.35-
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, 202419.4819.5819.4819.5819.11-
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, 202419.0919.1919.0919.1918.74-
Aug 30, 202418.9519.1418.9519.1418.68-
Aug 29, 202418.9719.1118.9719.0818.62150
Aug 28, 202418.8818.8818.8818.8818.43-
Aug 27, 202418.8518.8518.8118.8118.36-
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, 202418.0918.0918.0918.0917.66-
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, 202417.8317.8317.8317.8317.41-
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, 202417.7117.7117.7117.7117.29-
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 0.50 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, 202418.7718.7718.7718.7717.85-
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, 202418.3418.3418.3418.3417.44-
Jun 7, 202418.6018.6018.6018.6017.68-
Jun 6, 202418.5618.5618.5618.5617.64-
Jun 5, 202418.6518.6518.6518.6517.73-
Jun 4, 202418.4318.4318.4318.4317.52-
Jun 3, 202418.4718.4718.4718.4717.55220
May 31, 202418.0418.0418.0418.0417.15-
May 30, 202417.9317.9317.9317.9317.05-
May 29, 202418.2318.2318.2318.2317.33-
May 28, 202418.2518.2518.2518.2517.35-
May 27, 202418.0818.0818.0818.0817.18-
May 24, 202418.1318.1318.1318.1317.24-
May 23, 202418.4518.4518.4518.4517.54-
May 22, 202418.1718.1718.1718.1717.27-
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-
Apr 26, 202416.9216.9216.9216.9216.09-
Apr 25, 202417.0217.0217.0217.0216.19-
Apr 24, 202417.1517.1517.1517.1516.30-
Apr 23, 202417.0617.0617.0617.0616.22-
Apr 22, 202417.3817.3817.3817.3816.52-
Apr 19, 202417.4017.4017.4017.4016.54-
Apr 18, 202417.3617.3617.3617.3616.50-
Apr 17, 202417.0817.0817.0817.0816.24-
Apr 16, 202416.9016.9016.9016.9016.07-
Apr 15, 202417.2217.2217.2217.2216.37-
Apr 12, 202416.8516.8516.8516.8516.02-
Apr 11, 202416.8416.8416.8416.8416.01-
Apr 10, 202417.2517.2517.2517.2516.39-
Apr 9, 202416.9316.9316.9316.9316.10-
Apr 8, 202417.0017.0017.0017.0016.16-
Apr 5, 202416.9516.9516.9516.9516.12-
Apr 4, 202416.8116.8116.8116.8115.98-
Apr 3, 202416.7316.7316.7316.7315.90-
Apr 2, 202417.1717.1717.1717.1716.32-
Mar 28, 202417.0017.0017.0017.0016.16-
Mar 27, 202416.6816.6816.6816.6815.86-
Mar 26, 202416.7416.7416.7416.7415.91-
Mar 25, 202416.4816.4816.4816.4815.67-
Mar 22, 202416.1316.1316.1316.1315.33-
Mar 21, 202416.4016.4016.4016.4015.59-
Mar 20, 202416.1516.1516.1516.1515.35-
Mar 19, 202416.1916.1916.1916.1915.40-
Mar 18, 202416.2416.2416.2416.2415.44-
Mar 15, 202416.0316.0316.0316.0315.24-
Mar 14, 202416.2316.2316.2316.2315.43-
Mar 13, 202415.9015.9015.9015.9015.12-
Mar 12, 202416.4316.4316.4316.4315.62-
Mar 11, 202416.5016.5016.5016.5015.69-
Mar 8, 202416.8816.8816.8816.8816.05-
Mar 7, 202416.6916.6916.6916.6915.87-
Mar 6, 202416.1716.1716.1716.1715.38-
Mar 5, 202415.9715.9715.9715.9715.18-
Mar 4, 202416.0716.0716.0716.0715.27-
Mar 1, 202416.6416.6416.6416.6415.82-
Feb 29, 202416.0116.0116.0116.0115.23-
Feb 28, 202416.4916.4916.4916.4915.67-
Feb 27, 202416.5116.5116.5116.5115.70-
Feb 26, 202416.6516.6516.6516.6515.82-
Feb 23, 202416.7816.7816.7816.7815.96-
Feb 22, 202416.9816.9816.9816.9816.14-
Feb 21, 202416.6716.6716.6716.6715.85-
Feb 20, 202416.5016.5016.5016.5015.69-
Feb 19, 202416.4016.4016.4016.4015.59-
Feb 16, 202416.4916.4916.4916.4915.67-
Feb 15, 202416.8016.8016.8016.8015.97-
Feb 14, 202417.0817.0817.0817.0816.24-
Feb 13, 202417.2217.2217.2217.2216.37-
Feb 12, 202417.0017.0017.0017.0016.16-
Feb 9, 202417.4017.4017.4017.4016.54-
Feb 8, 202417.5217.5217.5217.5216.66-
Feb 7, 202417.7317.7317.7317.7316.86-
Feb 6, 202417.9317.9317.9317.9317.05-
Feb 5, 202417.9017.9017.9017.9017.02-
Feb 2, 202418.0918.0918.0918.0917.20-
Feb 1, 202418.2318.2318.2318.2317.33-
Jan 31, 202418.4518.4518.4518.4517.55-
Jan 30, 202418.4518.4518.4518.4517.55-
Jan 29, 202418.5118.5118.5118.5117.60-
Jan 26, 202418.5618.5618.5618.5617.64-
Jan 25, 202418.6118.6618.6118.6617.7410
Jan 24, 202418.5818.5818.5818.5817.67-