Cboe UK EUR

Enel SpA (ENELM.XC)

Compare
6.74
-0.12
(-1.76%)
At close: 1:31:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20256.746.746.746.746.741,631
Apr 8, 20256.866.866.866.866.86-
Apr 7, 20256.897.076.866.866.8621,776
Apr 4, 20257.447.447.427.427.42756
Apr 3, 20257.517.517.517.517.51-
Apr 2, 20257.517.517.517.517.51-
Apr 1, 20257.507.517.507.517.51871
Mar 31, 20257.537.537.487.487.481,018
Mar 28, 20257.417.417.417.417.41-
Mar 27, 20257.417.417.417.417.411,501
Mar 26, 20257.247.247.247.247.24381
Mar 25, 20257.307.307.307.307.30-
Mar 24, 20257.307.307.307.307.30-
Mar 21, 20257.257.307.257.307.301,897
Mar 20, 20257.237.267.207.267.268,320
Mar 19, 20257.037.037.037.037.03-
Mar 18, 20257.037.037.037.037.03-
Mar 17, 20257.057.057.037.037.031,231
Mar 14, 20257.007.007.007.007.001,500
Mar 13, 20256.986.986.986.986.98-
Mar 12, 20256.986.986.986.986.98-
Mar 11, 20257.017.016.976.986.983,435
Mar 10, 20256.756.756.756.756.75-
Mar 7, 20256.706.756.666.756.7514,774
Mar 6, 20256.556.616.556.616.615,805
Mar 5, 20256.796.816.716.726.7236,073
Mar 4, 20257.057.057.057.057.05-
Mar 3, 20257.057.057.057.057.05-
Feb 28, 20257.057.057.057.057.05136
Feb 27, 20256.986.986.986.986.98-
Feb 26, 20256.986.986.986.986.98-
Feb 25, 20256.986.986.986.986.98405
Feb 24, 20256.896.896.886.886.881,107
Feb 21, 20256.846.846.846.846.84353
Feb 20, 20256.846.846.846.846.84-
Feb 19, 20256.846.846.846.846.84205
Feb 18, 20256.956.956.956.956.95-
Feb 17, 20256.956.956.956.956.95-
Feb 14, 20256.956.956.956.956.95-
Feb 13, 20256.956.956.956.956.95-
Feb 12, 20256.956.956.956.956.95-
Feb 11, 20256.956.956.956.956.95-
Feb 10, 20256.956.956.956.956.95-
Feb 7, 20256.956.956.956.956.95-
Feb 6, 20256.956.956.956.956.95-
Feb 5, 20256.956.956.956.956.951,041
Feb 4, 20256.906.906.906.906.90670
Feb 3, 20256.856.856.856.856.85-
Jan 31, 20256.856.856.856.856.85-
Jan 30, 20256.856.856.856.856.85-
Jan 29, 20256.856.856.856.856.85-
Jan 28, 20256.856.856.856.856.851,451
Jan 27, 20256.706.706.706.706.70-
Jan 24, 20256.706.706.706.706.70-
Jan 23, 20256.706.706.706.706.70-
Jan 22, 20256.736.736.706.706.70712
Jan 21, 20257.047.047.047.047.04-
Jan 20, 2025 0.22 Dividend
Jan 20, 20257.047.047.047.047.04-
Jan 17, 20257.047.047.047.046.82-
Jan 16, 20257.047.047.047.046.82372
Jan 15, 20257.007.067.007.066.847,655
Jan 14, 20256.936.936.936.936.72709
Jan 13, 20257.027.027.027.026.81-
Jan 10, 20257.027.027.027.026.81-
Jan 9, 20257.027.027.027.026.81-
Jan 8, 20257.027.027.027.026.81-
Jan 7, 20257.037.037.027.026.81387
Jan 6, 20256.816.816.816.816.60-
Jan 3, 20256.816.816.816.816.60-
Jan 2, 20256.816.816.816.816.60-
Dec 31, 20246.816.816.816.816.60-
Dec 30, 20246.816.816.816.816.60-
Dec 27, 20246.816.816.816.816.60-
Dec 24, 20246.816.816.816.816.60-
Dec 23, 20246.816.816.816.816.6010,667
Dec 20, 20246.786.786.786.786.57-
Dec 19, 20246.786.786.786.786.57439
Dec 18, 20246.916.916.916.916.70115
Dec 17, 20247.047.047.047.046.83-
Dec 16, 20247.047.047.047.046.83911
Dec 13, 20246.936.936.936.936.72-
Dec 12, 20246.936.936.926.936.722,884
Dec 11, 20246.946.946.946.946.73687
Dec 10, 20246.926.936.906.936.711,305
Dec 9, 20247.047.047.047.046.82-
Dec 6, 20247.047.047.047.046.821,797
Dec 5, 20246.996.996.996.996.781,631
Dec 4, 20246.936.936.936.936.721,728
Dec 3, 20246.746.746.746.746.54-
Dec 2, 20246.746.746.746.746.54-
Nov 29, 20246.746.746.746.746.54-
Nov 28, 20246.746.746.746.746.54-
Nov 27, 20246.746.746.746.746.54-
Nov 26, 20246.746.746.746.746.54112
Nov 25, 20246.756.756.756.756.5435
Nov 22, 20246.556.556.556.556.35-
Nov 21, 20246.556.556.556.556.35-
Nov 20, 20246.646.656.556.556.351,944
Nov 19, 20246.726.726.576.576.372,680
Nov 18, 20246.636.636.636.636.42-
Nov 15, 20246.636.636.636.636.42-
Nov 14, 20246.636.636.636.636.42-
Nov 13, 20246.636.636.636.636.422,129
Nov 12, 20246.766.766.766.766.55-
Nov 11, 20246.766.766.766.766.55-
Nov 8, 20246.766.766.766.766.55-
Nov 7, 20246.766.766.766.766.55386
Nov 6, 20246.946.946.946.946.731,629
Nov 5, 20247.047.047.047.046.821,589
Nov 4, 20247.047.047.047.046.82-
Nov 1, 20247.047.047.047.046.82-
Oct 31, 20247.047.047.047.046.821,908
Oct 30, 20247.197.197.197.196.97-
Oct 29, 20247.197.197.197.196.97-
Oct 28, 20247.197.197.197.196.97-
Oct 25, 20247.197.197.197.196.97-
Oct 24, 20247.197.197.197.196.97-
Oct 23, 20247.197.197.197.196.971,620
Oct 22, 20247.367.367.367.367.13-
Oct 21, 20247.367.367.367.367.13-
Oct 18, 20247.367.367.367.367.13-
Oct 17, 20247.377.377.367.367.133,128
Oct 16, 20247.227.227.227.227.00-
Oct 15, 20247.227.227.217.227.006,134
Oct 14, 20246.976.976.976.976.76-
Oct 11, 20246.976.976.976.976.76-
Oct 10, 20246.976.976.976.976.76687
Oct 9, 20246.986.986.986.986.771,566
Oct 8, 20246.996.996.996.996.77-
Oct 7, 20246.996.996.996.996.77-
Oct 4, 20246.996.996.996.996.77821
Oct 3, 20246.886.976.886.976.762,664
Oct 2, 20247.137.137.137.136.91-
Oct 1, 20247.137.137.137.136.91-
Sep 30, 20247.137.137.137.136.91-
Sep 27, 20247.137.137.137.136.91-
Sep 26, 20247.167.167.137.136.91215
Sep 25, 20247.097.097.097.096.88-
Sep 24, 20247.027.097.017.096.884,661
Sep 23, 20247.007.007.007.006.79-
Sep 20, 20247.007.007.007.006.791,401
Sep 19, 20247.007.007.007.006.791,618
Sep 18, 20247.187.187.107.106.881,906
Sep 17, 20247.117.117.117.116.89-
Sep 16, 20247.117.117.117.116.891,522
Sep 13, 20247.077.077.077.076.85-
Sep 12, 20247.077.077.077.076.85-
Sep 11, 20247.077.077.077.076.85-
Sep 10, 20247.077.077.077.076.85-
Sep 9, 20247.047.077.047.076.8511,351
Sep 6, 20247.037.076.997.076.8512,324
Sep 5, 20246.977.006.977.006.781,367
Sep 4, 20246.906.906.906.906.68-
Sep 3, 20246.906.906.906.906.683,143
Sep 2, 20246.626.626.626.626.42-
Aug 30, 20246.626.626.626.626.42-
Aug 29, 20246.626.626.626.626.42-
Aug 28, 20246.626.626.626.626.42-
Aug 27, 20246.626.626.626.626.42-
Aug 23, 20246.626.626.626.626.42-
Aug 22, 20246.626.626.626.626.421,500
Aug 21, 20246.616.616.616.616.41-
Aug 20, 20246.616.616.616.616.41-
Aug 19, 20246.606.616.606.616.412,673
Aug 16, 20246.446.446.446.446.24-
Aug 15, 20246.446.446.446.446.24-
Aug 14, 20246.446.446.446.446.24-
Aug 13, 20246.446.446.446.446.24-
Aug 12, 20246.446.446.446.446.24-
Aug 9, 20246.446.446.446.446.24-
Aug 8, 20246.406.446.406.446.242,179
Aug 7, 20246.406.406.406.406.21280
Aug 6, 20246.266.266.266.266.071,745
Aug 5, 20246.506.506.506.506.30-
Aug 2, 20246.516.516.506.506.306,727
Aug 1, 20246.706.706.706.706.50-
Jul 31, 20246.706.706.706.706.50-
Jul 30, 20246.706.706.706.706.50-
Jul 29, 20246.706.706.706.706.502,343
Jul 26, 20246.696.696.666.666.461,993
Jul 25, 20246.636.636.636.636.43-
Jul 24, 20246.636.636.636.636.43-
Jul 23, 20246.566.636.566.636.431,822
Jul 22, 2024 0.22 Dividend
Jul 22, 20246.556.596.556.596.394,681
Jul 19, 20246.796.796.736.736.322,400
Jul 18, 20246.756.756.756.756.33-
Jul 17, 20246.756.756.756.756.331,727
Jul 16, 20246.866.866.866.866.44-
Jul 15, 20246.866.866.866.866.44-
Jul 12, 20246.916.936.856.866.4412,019
Jul 11, 20246.776.816.756.816.394,745
Jul 10, 20246.666.726.666.726.314,604
Jul 9, 20246.676.686.666.676.262,724
Jul 8, 20246.706.746.696.716.3036,902
Jul 5, 20246.706.726.656.706.2952,468
Jul 4, 20246.656.676.646.656.2442,312
Jul 3, 20246.636.676.616.646.2353,826
Jul 2, 20246.596.606.596.606.196,942
Jul 1, 20246.606.656.606.636.2219,996
Jun 28, 20246.536.536.486.486.085,168
Jun 27, 20246.586.596.586.596.183,521
Jun 26, 20246.556.556.486.486.085,304
Jun 25, 20246.496.496.496.496.10-
Jun 24, 20246.506.506.496.496.10888
Jun 21, 20246.526.526.526.526.12-
Jun 20, 20246.526.526.526.526.121,611
Jun 19, 20246.456.456.446.446.043,467
Jun 18, 20246.446.446.446.446.043,322
Jun 17, 20246.306.326.306.325.947,543
Jun 14, 20246.646.646.646.646.23-
Jun 13, 20246.646.646.646.646.231,750
Jun 12, 20246.666.666.646.656.248,092
Jun 11, 20246.706.706.706.706.29-
Jun 10, 20246.706.706.706.706.29-
Jun 7, 20246.846.846.706.706.294,196
Jun 6, 20246.746.746.746.746.33-
Jun 5, 20246.746.746.746.746.33-
Jun 4, 20246.746.746.746.746.33-
Jun 3, 20246.746.746.746.746.333,214
May 31, 20246.636.636.636.636.22-
May 30, 20246.596.636.596.636.222,272
May 29, 20246.636.636.576.576.168,393
May 28, 20246.586.586.586.586.17-
May 24, 20246.526.586.526.586.1723,228
May 23, 20246.636.636.636.636.22-
May 22, 20246.636.636.636.636.22175
May 21, 20246.686.686.686.686.271,649
May 20, 20246.796.796.796.796.37-
May 17, 20246.796.796.796.796.373,498
May 16, 20246.846.846.846.846.42677
May 15, 20246.766.766.766.766.351,508
May 14, 20246.756.756.756.756.34-
May 13, 20246.756.756.756.756.34-
May 10, 20246.726.756.716.756.3420,699
May 9, 20246.286.286.286.285.89-
May 8, 20246.286.286.286.285.89-
May 7, 20246.286.286.286.285.89-
May 3, 20246.286.286.286.285.89-
May 2, 20246.286.286.286.285.891,788
May 1, 20246.226.226.226.225.84-
Apr 30, 20246.236.236.226.225.849,685
Apr 29, 20246.136.136.136.135.75-
Apr 26, 20246.136.136.136.135.75-
Apr 25, 20246.136.136.136.135.75-
Apr 24, 20246.136.136.136.135.75-
Apr 23, 20246.116.136.116.135.755,177
Apr 22, 20245.885.885.885.885.52-
Apr 19, 20245.885.885.885.885.52-
Apr 18, 20245.885.885.885.885.52-
Apr 17, 20245.885.885.885.885.52-
Apr 16, 20245.885.885.885.885.52-
Apr 15, 20245.885.885.885.885.52385
Apr 12, 20245.825.825.825.825.46-
Apr 11, 20245.825.825.825.825.46-
Apr 10, 20245.825.825.825.825.46-
Apr 9, 20245.875.875.825.825.467,941