Frankfurt - Delayed Quote EUR

Enel SpA (ENLA.F)

Compare
6.70
0.00
(0.00%)
At close: January 10 at 9:07:20 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.70 6.70 6.70 6.70 6.70 -
Jan 9, 2025 6.70 6.70 6.70 6.70 6.70 -
Jan 8, 2025 6.70 6.70 6.70 6.70 6.70 -
Jan 7, 2025 6.70 6.70 6.65 6.65 6.65 -
Jan 6, 2025 6.75 6.75 6.75 6.75 6.75 -
Jan 3, 2025 6.70 6.70 6.70 6.70 6.70 -
Jan 2, 2025 6.60 6.60 6.60 6.60 6.60 -
Dec 30, 2024 6.55 6.55 6.55 6.55 6.55 -
Dec 27, 2024 6.70 6.70 6.55 6.55 6.55 -
Dec 23, 2024 6.70 7.30 6.70 6.75 6.75 16
Dec 20, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 19, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 18, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 17, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 16, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 13, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 12, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 11, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 10, 2024 6.65 6.65 6.65 6.65 6.65 -
Dec 9, 2024 6.75 6.75 6.75 6.75 6.75 -
Dec 6, 2024 6.70 6.70 6.70 6.70 6.70 -
Dec 5, 2024 6.65 6.65 6.65 6.65 6.65 -
Dec 4, 2024 6.65 6.65 6.65 6.65 6.65 -
Dec 3, 2024 6.65 7.10 6.65 7.10 7.10 6
Dec 2, 2024 6.65 6.65 6.65 6.65 6.65 -
Nov 29, 2024 6.45 6.45 6.45 6.45 6.45 -
Nov 28, 2024 6.40 6.45 6.40 6.45 6.45 -
Nov 27, 2024 6.40 6.40 6.40 6.40 6.40 -
Nov 26, 2024 6.50 6.50 6.50 6.50 6.50 -
Nov 25, 2024 6.45 6.45 6.45 6.45 6.45 -
Nov 22, 2024 6.30 6.30 6.30 6.30 6.30 -
Nov 21, 2024 6.30 6.30 6.30 6.30 6.30 -
Nov 20, 2024 6.40 6.40 6.40 6.40 6.40 -
Nov 19, 2024 6.45 6.45 6.40 6.40 6.40 -
Nov 18, 2024 6.50 6.50 6.50 6.50 6.50 -
Nov 15, 2024 6.45 6.50 6.45 6.50 6.50 -
Nov 14, 2024 6.35 6.35 6.35 6.35 6.35 -
Nov 13, 2024 6.30 6.35 6.30 6.35 6.35 -
Nov 12, 2024 6.40 6.40 6.40 6.40 6.40 -
Nov 11, 2024 6.45 6.45 6.45 6.45 6.45 -
Nov 8, 2024 6.40 6.40 6.40 6.40 6.40 -
Nov 7, 2024 6.55 6.55 6.55 6.55 6.55 -
Nov 6, 2024 6.70 6.70 6.70 6.70 6.70 -
Nov 5, 2024 6.75 6.75 6.75 6.75 6.75 -
Nov 4, 2024 6.70 6.70 6.70 6.70 6.70 -
Nov 1, 2024 6.65 6.65 6.65 6.65 6.65 -
Oct 31, 2024 6.75 6.75 6.70 6.70 6.70 250
Oct 30, 2024 6.85 6.85 6.80 6.80 6.80 -
Oct 29, 2024 6.95 6.95 6.85 6.85 6.85 -
Oct 28, 2024 6.90 6.95 6.90 6.95 6.95 -
Oct 25, 2024 6.90 6.90 6.90 6.90 6.90 -
Oct 24, 2024 6.90 6.90 6.90 6.90 6.90 -
Oct 23, 2024 6.85 6.85 6.85 6.85 6.85 -
Oct 22, 2024 7.00 7.00 6.95 6.95 6.95 -
Oct 21, 2024 7.00 7.00 7.00 7.00 7.00 -
Oct 18, 2024 7.05 7.05 7.05 7.05 7.05 -
Oct 17, 2024 7.00 7.00 7.00 7.00 7.00 -
Oct 16, 2024 6.85 6.85 6.85 6.85 6.85 -
Oct 15, 2024 6.90 6.90 6.90 6.90 6.90 -
Oct 14, 2024 6.80 6.80 6.80 6.80 6.80 -
Oct 11, 2024 6.70 6.70 6.70 6.70 6.70 -
Oct 10, 2024 6.70 6.70 6.70 6.70 6.70 -
Oct 9, 2024 6.65 6.65 6.65 6.65 6.65 -
Oct 8, 2024 6.60 6.60 6.60 6.60 6.60 -
Oct 7, 2024 6.70 6.70 6.70 6.70 6.70 -
Oct 4, 2024 6.65 6.65 6.65 6.65 6.65 -
Oct 3, 2024 6.80 6.80 6.80 6.80 6.80 -
Oct 2, 2024 6.90 6.90 6.90 6.90 6.90 -
Oct 1, 2024 6.90 6.90 6.90 6.90 6.90 -
Sep 30, 2024 6.90 6.90 6.90 6.90 6.90 -
Sep 27, 2024 6.85 6.85 6.85 6.85 6.85 -
Sep 26, 2024 6.85 6.85 6.85 6.85 6.85 -
Sep 25, 2024 6.80 6.80 6.80 6.80 6.80 -
Sep 24, 2024 6.80 6.80 6.80 6.80 6.80 -
Sep 23, 2024 6.75 6.75 6.75 6.75 6.75 -
Sep 20, 2024 6.65 6.65 6.65 6.65 6.65 -
Sep 19, 2024 6.85 6.85 6.85 6.85 6.85 -
Sep 18, 2024 6.90 6.90 6.90 6.90 6.90 -
Sep 17, 2024 6.85 6.85 6.85 6.85 6.85 -
Sep 16, 2024 6.55 6.55 6.55 6.55 6.55 -
Sep 13, 2024 6.55 6.55 6.55 6.55 6.55 -
Sep 12, 2024 6.80 6.80 6.80 6.80 6.80 -
Sep 11, 2024 6.75 6.80 6.75 6.80 6.80 161
Sep 10, 2024 6.75 6.80 6.75 6.80 6.80 -
Sep 9, 2024 6.70 6.70 6.70 6.70 6.70 -
Sep 6, 2024 6.70 6.75 6.70 6.75 6.75 -
Sep 5, 2024 6.55 6.55 6.55 6.55 6.55 -
Sep 4, 2024 6.60 6.60 6.60 6.60 6.60 -
Sep 3, 2024 6.60 6.60 6.60 6.60 6.60 -
Sep 2, 2024 6.60 6.60 6.60 6.60 6.60 -
Aug 30, 2024 6.55 6.55 6.55 6.55 6.55 -
Aug 29, 2024 6.50 6.55 6.50 6.55 6.55 -
Aug 28, 2024 6.50 6.90 6.50 6.90 6.90 10
Aug 27, 2024 6.40 6.40 6.40 6.40 6.40 -
Aug 26, 2024 6.35 6.35 6.35 6.35 6.35 -
Aug 23, 2024 6.30 6.30 6.30 6.30 6.30 -
Aug 22, 2024 6.30 6.30 6.30 6.30 6.30 -
Aug 21, 2024 6.30 6.30 6.30 6.30 6.30 -
Aug 20, 2024 6.30 6.30 6.30 6.30 6.30 -
Aug 19, 2024 6.25 6.25 6.25 6.25 6.25 -
Aug 16, 2024 6.25 6.25 6.25 6.25 6.25 -
Aug 15, 2024 6.20 6.20 6.20 6.20 6.20 -
Aug 14, 2024 6.25 6.25 6.20 6.20 6.20 -
Aug 13, 2024 6.15 6.20 6.15 6.20 6.20 -
Aug 12, 2024 6.10 6.10 6.10 6.10 6.10 -
Aug 9, 2024 6.15 6.15 6.15 6.15 6.15 -
Aug 8, 2024 6.10 6.10 6.10 6.10 6.10 -
Aug 7, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 6, 2024 6.00 6.00 6.00 6.00 6.00 -
Aug 5, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 2, 2024 6.15 6.15 6.15 6.15 6.15 -
Aug 1, 2024 6.30 6.30 6.30 6.30 6.30 -
Jul 31, 2024 6.35 6.35 6.35 6.35 6.35 -
Jul 30, 2024 6.35 6.35 6.35 6.35 6.35 -
Jul 29, 2024 6.40 6.40 6.40 6.40 6.40 -
Jul 26, 2024 6.40 6.40 6.40 6.40 6.40 -
Jul 25, 2024 6.30 6.30 6.30 6.30 6.30 -
Jul 24, 2024 6.30 6.30 6.30 6.30 6.30 -
Jul 23, 2024 0.23 Dividend
Jul 23, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 22, 2024 6.25 6.25 6.25 6.25 6.02 -
Jul 19, 2024 6.50 6.50 6.45 6.45 6.21 -
Jul 18, 2024 6.45 6.45 6.45 6.45 6.21 -
Jul 17, 2024 6.45 6.45 6.45 6.45 6.21 -
Jul 16, 2024 6.50 6.50 6.50 6.50 6.26 -
Jul 15, 2024 6.55 6.55 6.55 6.55 6.31 -
Jul 12, 2024 6.55 6.55 6.55 6.55 6.31 -
Jul 11, 2024 6.45 6.45 6.45 6.45 6.21 -
Jul 10, 2024 6.35 6.35 6.35 6.35 6.11 -
Jul 9, 2024 6.40 6.40 6.35 6.35 6.11 -
Jul 8, 2024 6.40 6.40 6.40 6.40 6.16 -
Jul 5, 2024 6.40 6.40 6.40 6.40 6.16 -
Jul 4, 2024 6.35 6.35 6.35 6.35 6.11 -
Jul 3, 2024 6.30 6.30 6.30 6.30 6.07 -
Jul 2, 2024 6.30 6.30 6.30 6.30 6.07 -
Jul 1, 2024 6.25 6.35 6.25 6.35 6.11 -
Jun 28, 2024 6.20 6.20 6.20 6.20 5.97 -
Jun 27, 2024 6.25 6.25 6.25 6.25 6.02 -
Jun 26, 2024 6.30 6.30 6.30 6.30 6.07 -
Jun 25, 2024 6.25 6.25 6.25 6.25 6.02 -
Jun 24, 2024 6.20 6.20 6.20 6.20 5.97 -
Jun 21, 2024 6.20 6.20 6.20 6.20 5.97 -
Jun 20, 2024 6.10 6.10 6.10 6.10 5.87 -
Jun 19, 2024 6.15 6.15 6.15 6.15 5.92 -
Jun 18, 2024 6.05 6.05 6.05 6.05 5.82 -
Jun 17, 2024 6.05 6.05 6.00 6.00 5.78 -
Jun 14, 2024 6.25 6.25 6.25 6.25 6.02 -
Jun 13, 2024 6.30 6.30 6.30 6.30 6.07 -
Jun 12, 2024 6.30 6.30 6.30 6.30 6.07 -
Jun 11, 2024 6.35 6.35 6.35 6.35 6.11 -
Jun 10, 2024 6.40 6.40 6.40 6.40 6.16 -
Jun 7, 2024 6.50 6.55 6.50 6.55 6.31 -
Jun 6, 2024 6.55 6.55 6.55 6.55 6.31 -
Jun 5, 2024 6.45 6.45 6.45 6.45 6.21 -
Jun 4, 2024 6.45 6.45 6.45 6.45 6.21 -
Jun 3, 2024 6.40 6.40 6.40 6.40 6.16 -
May 31, 2024 6.35 6.35 6.35 6.35 6.11 -
May 30, 2024 6.25 6.30 6.25 6.30 6.07 -
May 29, 2024 6.35 6.35 6.35 6.35 6.11 -
May 28, 2024 6.35 6.35 6.35 6.35 6.11 -
May 27, 2024 6.25 6.25 6.25 6.25 6.02 -
May 24, 2024 6.30 6.30 6.30 6.30 6.07 -
May 23, 2024 6.40 6.40 6.40 6.40 6.16 -
May 22, 2024 6.45 6.45 6.45 6.45 6.21 -
May 21, 2024 6.45 6.45 6.45 6.45 6.21 -
May 20, 2024 6.50 6.50 6.50 6.50 6.26 -
May 17, 2024 6.50 6.50 6.50 6.50 6.26 -
May 16, 2024 6.55 6.55 6.55 6.55 6.31 350
May 15, 2024 6.45 6.45 6.45 6.45 6.21 -
May 14, 2024 6.60 6.80 6.60 6.80 6.55 2,000
May 13, 2024 6.40 6.40 6.40 6.40 6.16 -
May 10, 2024 6.20 6.45 6.20 6.45 6.21 -
May 9, 2024 6.15 6.15 6.15 6.15 5.92 -
May 8, 2024 6.05 6.05 6.05 6.05 5.82 -
May 7, 2024 6.05 6.05 6.05 6.05 5.82 -
May 6, 2024 6.00 6.00 6.00 6.00 5.78 -
May 3, 2024 5.95 5.95 5.95 5.95 5.73 -
May 2, 2024 5.90 6.20 5.90 6.20 5.97 5,049
Apr 30, 2024 5.90 5.90 5.90 5.90 5.68 -
Apr 29, 2024 5.80 5.80 5.80 5.80 5.58 -
Apr 26, 2024 5.80 5.80 5.80 5.80 5.58 -
Apr 25, 2024 5.80 5.80 5.80 5.80 5.58 -
Apr 24, 2024 5.85 5.85 5.80 5.80 5.58 -
Apr 23, 2024 5.75 5.75 5.75 5.75 5.54 -
Apr 22, 2024 5.70 5.70 5.70 5.70 5.49 -
Apr 19, 2024 5.50 5.65 5.50 5.65 5.44 -
Apr 18, 2024 5.50 5.50 5.50 5.50 5.30 -
Apr 17, 2024 5.50 5.50 5.50 5.50 5.30 25
Apr 16, 2024 5.50 5.50 5.50 5.50 5.30 -
Apr 15, 2024 5.65 5.65 5.65 5.65 5.44 -
Apr 12, 2024 5.50 6.05 5.50 6.05 5.82 25
Apr 11, 2024 5.40 5.40 5.40 5.40 5.20 -
Apr 10, 2024 5.55 5.55 5.40 5.40 5.20 420
Apr 9, 2024 5.65 5.65 5.65 5.65 5.44 1,500
Apr 8, 2024 5.60 5.60 5.60 5.60 5.39 -
Apr 5, 2024 5.70 5.70 5.70 5.70 5.49 -
Apr 4, 2024 5.70 5.70 5.70 5.70 5.49 -
Apr 3, 2024 5.70 5.70 5.70 5.70 5.49 -
Apr 2, 2024 5.85 5.85 5.85 5.85 5.63 -
Mar 28, 2024 5.90 5.90 5.85 5.85 5.63 50
Mar 27, 2024 5.80 5.80 5.80 5.80 5.58 -
Mar 26, 2024 5.80 5.85 5.80 5.85 5.63 -
Mar 25, 2024 5.80 5.80 5.80 5.80 5.58 -
Mar 22, 2024 5.95 5.95 5.95 5.95 5.73 -
Mar 21, 2024 5.90 5.90 5.90 5.90 5.68 -
Mar 20, 2024 5.85 5.85 5.85 5.85 5.63 -
Mar 19, 2024 5.80 5.80 5.75 5.75 5.54 -
Mar 18, 2024 5.90 5.90 5.90 5.90 5.68 -
Mar 15, 2024 6.00 6.00 6.00 6.00 5.78 3,000
Mar 14, 2024 6.10 6.10 6.05 6.05 5.82 -
Mar 13, 2024 6.00 6.00 6.00 6.00 5.78 -
Mar 12, 2024 6.00 6.00 6.00 6.00 5.78 -
Mar 11, 2024 6.00 6.05 6.00 6.05 5.82 -
Mar 8, 2024 6.00 6.00 6.00 6.00 5.78 -
Mar 7, 2024 5.95 5.95 5.95 5.95 5.73 -
Mar 6, 2024 5.90 5.95 5.90 5.95 5.73 -
Mar 5, 2024 5.75 5.85 5.75 5.85 5.63 -
Mar 4, 2024 5.75 5.75 5.75 5.75 5.54 -
Mar 1, 2024 5.75 5.75 5.75 5.75 5.54 -
Feb 29, 2024 5.70 5.70 5.70 5.70 5.49 -
Feb 28, 2024 5.75 5.75 5.75 5.75 5.54 -
Feb 27, 2024 5.70 5.70 5.70 5.70 5.49 -
Feb 26, 2024 5.80 5.80 5.80 5.80 5.58 -
Feb 23, 2024 5.80 5.80 5.80 5.80 5.58 -
Feb 22, 2024 5.85 5.85 5.75 5.75 5.54 -
Feb 21, 2024 5.75 5.80 5.75 5.80 5.58 -
Feb 20, 2024 5.75 5.75 5.75 5.75 5.54 -
Feb 19, 2024 5.75 5.75 5.75 5.75 5.54 -
Feb 16, 2024 5.80 5.80 5.80 5.80 5.58 -
Feb 15, 2024 5.80 5.80 5.80 5.80 5.58 -
Feb 14, 2024 5.75 5.80 5.75 5.80 5.58 -
Feb 13, 2024 5.80 5.80 5.80 5.80 5.58 -
Feb 12, 2024 5.80 5.80 5.80 5.80 5.58 -
Feb 9, 2024 5.85 5.85 5.85 5.85 5.63 -
Feb 8, 2024 5.95 5.95 5.95 5.95 5.73 -
Feb 7, 2024 5.95 5.95 5.95 5.95 5.73 -
Feb 6, 2024 6.05 6.05 6.05 6.05 5.82 -
Feb 5, 2024 6.05 6.05 6.05 6.05 5.82 -
Feb 2, 2024 6.10 6.10 6.10 6.10 5.87 -
Feb 1, 2024 6.15 6.15 6.10 6.10 5.87 -
Jan 31, 2024 6.15 6.15 6.15 6.15 5.92 -
Jan 30, 2024 6.15 6.15 6.15 6.15 5.92 -
Jan 29, 2024 6.20 6.20 6.20 6.20 5.97 -
Jan 26, 2024 6.20 6.20 6.20 6.20 5.97 -
Jan 25, 2024 6.20 6.20 6.20 6.20 5.97 -
Jan 24, 2024 6.25 6.25 6.25 6.25 6.02 -
Jan 23, 2024 6.25 6.25 6.25 6.25 6.02 -
Jan 22, 2024 0.23 Dividend
Jan 22, 2024 6.25 6.25 6.25 6.25 6.02 -
Jan 19, 2024 6.50 6.50 6.50 6.50 6.03 -
Jan 18, 2024 6.55 6.65 6.55 6.65 6.17 50
Jan 17, 2024 6.60 6.60 6.60 6.60 6.13 -
Jan 16, 2024 6.65 6.65 6.65 6.65 6.17 -
Jan 15, 2024 6.60 6.60 6.60 6.60 6.13 -
Jan 12, 2024 6.60 6.60 6.60 6.60 6.13 -
Jan 11, 2024 6.60 6.60 6.60 6.60 6.13 -
Jan 10, 2024 6.55 6.80 6.55 6.65 6.17 81