Frankfurt - Delayed Quote EUR

Endesa, S.A. (ENAA.F)

Compare
10.00
-0.10
(-0.99%)
At close: January 29 at 3:29:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202510.0010.0010.0010.0010.0010
Jan 28, 20259.9510.109.9510.1010.10-
Jan 27, 202510.0010.1010.0010.0010.00-
Jan 24, 202510.0010.009.909.909.90-
Jan 23, 202510.0010.0010.0010.0010.00-
Jan 22, 202510.0010.1010.0010.0010.00-
Jan 21, 202510.0010.109.9510.1010.10-
Jan 20, 202511.1011.1010.0010.0010.0010
Jan 17, 202510.0010.1010.0010.1010.10-
Jan 16, 20259.909.909.909.909.90-
Jan 15, 20259.809.809.759.809.80-
Jan 14, 20259.809.809.809.809.80-
Jan 13, 20259.759.809.759.809.80-
Jan 10, 202510.0010.009.809.809.80-
Jan 9, 20259.9510.009.9510.0010.00-
Jan 8, 20259.859.909.859.859.85-
Jan 7, 2025 0.26 Dividend
Jan 7, 20259.759.859.759.859.85-
Jan 6, 20259.809.809.809.809.54-
Jan 3, 202510.0010.0010.0010.009.73-
Jan 2, 20259.9010.109.9010.109.83-
Dec 30, 20249.709.759.709.759.49-
Dec 27, 20249.709.709.659.659.39-
Dec 23, 20249.709.709.659.709.44-
Dec 20, 20249.609.659.609.659.39-
Dec 19, 20249.559.609.559.559.29-
Dec 18, 20249.809.809.709.709.44-
Dec 17, 20249.709.709.709.709.44-
Dec 16, 20249.759.759.759.759.49-
Dec 13, 20249.809.809.809.809.54-
Dec 12, 20249.909.909.859.859.59-
Dec 11, 202410.0010.009.959.959.68-
Dec 10, 202410.1010.1010.1010.109.83-
Dec 9, 202410.1010.1010.1010.109.83-
Dec 6, 202410.2010.2010.2010.209.93-
Dec 5, 202410.1010.2010.1010.209.93-
Dec 4, 202410.1010.2010.1010.109.83-
Dec 3, 202410.1010.1010.0010.109.83-
Dec 2, 20249.9510.109.9010.109.83-
Nov 29, 20249.809.809.759.809.54-
Nov 28, 20249.759.809.759.809.54-
Nov 27, 20249.759.759.709.759.49-
Nov 26, 20249.759.759.759.759.49-
Nov 25, 20249.759.859.709.859.59-
Nov 22, 20249.459.659.459.659.39-
Nov 21, 20249.559.559.459.459.20-
Nov 20, 20249.459.609.459.559.29-
Nov 19, 20249.459.459.459.459.20-
Nov 18, 20249.409.409.359.359.10-
Nov 15, 20249.359.409.359.409.15-
Nov 14, 20249.159.309.109.309.05-
Nov 13, 20249.259.259.259.259.00-
Nov 12, 20249.159.259.159.259.00-
Nov 11, 20249.209.209.209.208.95-
Nov 8, 20249.159.209.159.158.90-
Nov 7, 20249.209.209.209.208.95-
Nov 6, 20249.359.359.109.108.86-
Nov 5, 20249.459.459.459.459.20-
Nov 4, 20249.459.459.459.459.20-
Nov 1, 20249.459.459.409.459.20-
Oct 31, 20249.359.409.309.309.05-
Oct 30, 20249.359.409.209.208.95-
Oct 29, 20249.359.359.359.359.10-
Oct 28, 20249.359.359.359.359.10-
Oct 25, 20249.359.359.359.359.10-
Oct 24, 20249.359.409.359.409.15-
Oct 23, 20249.409.409.359.359.10-
Oct 22, 20249.309.309.209.208.95-
Oct 21, 20249.309.359.309.359.10-
Oct 18, 20249.309.309.309.309.05-
Oct 17, 20249.459.459.409.409.15-
Oct 16, 20249.309.409.259.409.15-
Oct 15, 20249.259.309.259.309.05310
Oct 14, 20249.009.109.009.108.86-
Oct 11, 20248.909.008.909.008.76-
Oct 10, 20249.109.108.908.908.66-
Oct 9, 20249.159.209.159.158.90-
Oct 8, 20249.059.109.059.108.86-
Oct 7, 20249.059.109.059.108.86-
Oct 4, 20249.209.209.009.008.76-
Oct 3, 20249.259.309.259.259.00-
Oct 2, 20249.359.359.309.309.05-
Oct 1, 20249.309.409.309.409.15-
Sep 30, 20249.409.409.359.359.10-
Sep 27, 20249.359.409.359.409.15-
Sep 26, 20249.359.359.359.359.10-
Sep 25, 20249.359.359.309.309.05-
Sep 24, 20249.309.309.309.309.05-
Sep 23, 20249.259.359.259.359.10-
Sep 20, 20249.209.209.159.208.95-
Sep 19, 20249.359.359.159.158.90-
Sep 18, 20249.509.509.359.359.10-
Sep 17, 20249.459.559.459.559.29-
Sep 16, 20249.459.459.409.409.15-
Sep 13, 20249.459.459.459.459.20-
Sep 12, 20249.409.409.359.409.15-
Sep 11, 20249.359.359.309.309.05-
Sep 10, 20249.259.359.259.359.10-
Sep 9, 20249.259.259.259.259.00-
Sep 6, 20249.159.259.159.259.00-
Sep 5, 20249.109.159.109.158.90-
Sep 4, 20249.109.109.059.058.81-
Sep 3, 20249.159.159.159.158.90-
Sep 2, 20249.059.159.059.158.90-
Aug 30, 20249.059.109.059.058.81-
Aug 29, 20249.059.059.059.058.81-
Aug 28, 20249.009.059.009.058.81-
Aug 27, 20248.958.958.958.958.71-
Aug 26, 20248.959.008.959.008.76-
Aug 23, 20248.708.908.708.908.66-
Aug 22, 20248.758.808.758.808.56-
Aug 21, 20248.658.708.658.708.47-
Aug 20, 20248.708.708.658.658.42-
Aug 19, 20248.758.758.758.758.52-
Aug 16, 20248.658.658.608.658.42-
Aug 15, 20248.658.708.658.658.42-
Aug 14, 20248.658.658.608.608.37-
Aug 13, 20248.458.458.458.458.22-
Aug 12, 20248.508.558.508.558.32-
Aug 9, 20248.508.508.458.458.22-
Aug 8, 20248.608.608.508.508.27-
Aug 7, 20248.408.558.408.558.32-
Aug 6, 20248.358.358.358.358.13-
Aug 5, 20248.558.558.458.508.27-
Aug 2, 20248.558.758.558.758.52-
Aug 1, 20248.508.508.408.508.27-
Jul 31, 20248.558.558.558.558.32-
Jul 30, 20248.558.558.558.558.32-
Jul 29, 20248.608.658.558.558.32-
Jul 26, 20248.558.558.508.558.32-
Jul 25, 20248.558.558.508.508.27-
Jul 24, 20248.658.658.558.558.32-
Jul 23, 20248.458.508.458.508.27-
Jul 22, 20248.508.508.508.508.27-
Jul 19, 20248.558.558.408.408.17-
Jul 18, 20248.508.558.508.558.32-
Jul 17, 20248.458.458.408.458.22-
Jul 16, 20248.508.508.408.408.17-
Jul 15, 20248.708.708.608.608.37-
Jul 12, 20248.708.708.708.708.47-
Jul 11, 20248.558.658.558.658.42-
Jul 10, 20248.458.558.458.558.32-
Jul 9, 20248.608.608.558.558.32-
Jul 8, 20248.658.708.658.708.47-
Jul 5, 20248.608.658.608.658.42-
Jul 4, 20248.508.558.508.558.32-
Jul 3, 20248.458.458.408.458.22-
Jul 2, 20248.408.408.408.408.17-
Jul 1, 20248.208.208.208.207.98-
Jun 28, 2024 0.27 Dividend
Jun 28, 20248.408.408.358.358.13-
Jun 27, 20248.758.758.508.508.01-
Jun 26, 20249.109.108.958.958.44-
Jun 25, 20249.109.109.059.058.53-
Jun 24, 20249.009.059.009.058.53-
Jun 21, 20249.059.059.009.008.48-
Jun 20, 20248.959.008.959.008.48-
Jun 19, 20248.958.958.908.908.39-
Jun 18, 20248.758.908.758.908.39-
Jun 17, 20248.858.858.758.758.25-
Jun 14, 20248.708.858.708.858.34-
Jun 13, 20248.708.758.708.758.25-
Jun 12, 20248.708.808.708.808.29-
Jun 11, 20248.808.808.608.608.11-
Jun 10, 20248.758.758.758.758.25-
Jun 7, 20248.908.908.758.758.25-
Jun 6, 20248.808.858.808.858.34-
Jun 5, 20248.958.958.858.858.34-
Jun 4, 20248.808.908.808.908.39-
Jun 3, 20248.758.758.658.758.25-
May 31, 20248.608.608.558.608.11-
May 30, 20248.558.658.558.658.15-
May 29, 20248.658.658.558.558.06-
May 28, 20248.758.758.708.708.20-
May 27, 20248.658.708.658.708.20-
May 24, 20248.558.608.558.608.11-
May 23, 20248.758.758.708.708.20-
May 22, 20248.608.758.608.758.25-
May 21, 20248.608.658.608.658.15-
May 20, 20248.708.708.708.708.20-
May 17, 20248.658.658.658.658.15-
May 16, 20248.658.708.658.708.20-
May 15, 20248.558.658.558.658.15-
May 14, 20248.508.558.508.558.06-
May 13, 20248.508.508.508.508.01-
May 10, 20248.458.558.458.558.06-
May 9, 20248.258.358.258.357.87-
May 8, 20248.258.358.208.357.87-
May 7, 20248.258.308.258.307.82-
May 6, 20248.258.258.208.257.78-
May 3, 20248.208.208.158.207.73-
May 2, 20248.208.208.208.207.73-
Apr 30, 20248.208.208.108.107.63-
Apr 29, 20248.108.158.108.107.63-
Apr 26, 20248.058.108.058.107.63-
Apr 25, 20248.158.158.058.057.59-
Apr 24, 20248.158.158.108.107.63-
Apr 23, 20248.158.208.108.107.63-
Apr 22, 20248.258.258.158.157.68-
Apr 19, 20248.358.358.258.307.82-
Apr 18, 20248.308.308.308.307.82-
Apr 17, 20248.208.208.158.207.73-
Apr 16, 20248.108.158.058.157.68-
Apr 15, 20248.208.208.108.107.63-
Apr 12, 20248.158.258.158.257.78-
Apr 11, 20248.058.108.058.107.63-
Apr 10, 20248.208.258.108.107.63-
Apr 9, 20248.108.208.108.207.73-
Apr 8, 20248.108.108.108.107.63-
Apr 5, 20248.108.158.108.157.68-
Apr 4, 20248.058.208.058.207.73-
Apr 3, 20247.958.007.908.007.54-
Apr 2, 20248.108.108.008.007.54-
Mar 28, 20248.158.158.108.107.63-
Mar 27, 20247.958.107.958.107.63-
Mar 26, 20247.907.957.907.957.49-
Mar 25, 20247.907.957.907.957.49-
Mar 22, 20247.807.857.807.857.40-
Mar 21, 20247.807.857.807.807.35-
Mar 20, 20247.757.807.707.807.35-
Mar 19, 20247.707.707.657.657.21-
Mar 18, 20247.707.757.707.707.26-
Mar 15, 20247.657.757.657.757.30-
Mar 14, 20247.757.757.657.657.21-
Mar 13, 20247.657.757.657.757.30-
Mar 12, 20247.807.857.657.657.21-
Mar 11, 20247.957.957.807.807.35-
Mar 8, 20248.058.057.957.957.49-
Mar 7, 20247.958.107.958.107.63-
Mar 6, 20247.858.007.858.007.54-
Mar 5, 20247.607.657.607.657.21-
Mar 4, 20247.607.607.607.607.16-
Mar 1, 20247.907.907.807.807.35-
Feb 29, 20247.707.857.707.857.40-
Feb 28, 20247.757.807.657.657.21-
Feb 27, 20247.857.857.807.807.35-
Feb 26, 20247.907.907.857.907.45-
Feb 23, 20248.008.007.907.907.45-
Feb 22, 20248.058.058.058.057.59-
Feb 21, 20247.908.007.908.007.54-
Feb 20, 20247.857.907.857.907.45-
Feb 19, 20247.907.907.857.857.40-
Feb 16, 20247.907.907.857.857.40-
Feb 15, 20248.058.058.008.057.59-
Feb 14, 20248.158.158.108.107.63-
Feb 13, 20248.208.208.158.207.73-
Feb 12, 20248.158.208.158.207.73-
Feb 9, 20248.208.208.108.107.63-
Feb 8, 20248.358.358.358.357.87-
Feb 7, 20248.458.458.408.407.92-
Feb 6, 20248.508.508.408.407.92-
Feb 5, 20248.608.608.558.558.06-
Feb 2, 20248.658.658.608.608.11-
Feb 1, 20248.708.708.608.608.11-
Jan 31, 20248.808.808.708.708.20-
Jan 30, 20248.758.758.758.758.25-
Jan 29, 20248.858.858.858.858.34-