Dusseldorf - Delayed Quote EUR

Iberdrola SA (IBE1.DU)

Compare
13.02 +0.19 (+1.48%)
At close: December 20 at 7:30:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 12.82 13.02 12.82 13.02 13.02 -
Dec 19, 2024 12.92 12.98 12.82 12.82 12.82 -
Dec 18, 2024 13.07 13.22 13.07 13.10 13.10 -
Dec 17, 2024 13.14 13.19 13.11 13.17 13.17 -
Dec 16, 2024 13.10 13.19 13.10 13.16 13.16 -
Dec 13, 2024 13.14 13.19 13.07 13.07 13.07 -
Dec 12, 2024 13.10 13.20 13.10 13.13 13.13 -
Dec 11, 2024 13.04 13.27 13.04 13.11 13.11 -
Dec 10, 2024 13.25 13.31 13.19 13.19 13.19 -
Dec 9, 2024 13.51 13.51 13.24 13.24 13.24 -
Dec 6, 2024 13.52 13.52 13.38 13.38 13.38 -
Dec 5, 2024 13.40 13.56 13.40 13.56 13.56 -
Dec 4, 2024 13.46 13.47 13.36 13.36 13.36 -
Dec 3, 2024 13.44 13.56 13.41 13.41 13.41 -
Dec 2, 2024 13.26 13.51 13.26 13.44 13.44 -
Nov 29, 2024 13.33 13.44 13.33 13.41 13.41 -
Nov 28, 2024 13.54 13.54 13.33 13.33 13.33 -
Nov 27, 2024 13.46 13.46 13.27 13.46 13.46 -
Nov 26, 2024 13.36 13.38 13.30 13.30 13.30 -
Nov 25, 2024 13.69 13.69 13.35 13.35 13.35 -
Nov 22, 2024 13.31 13.53 13.31 13.51 13.51 -
Nov 21, 2024 13.16 13.38 13.16 13.28 13.28 -
Nov 20, 2024 13.43 13.48 13.29 13.29 13.29 -
Nov 19, 2024 13.42 13.42 13.30 13.32 13.32 -
Nov 18, 2024 13.38 13.40 13.26 13.36 13.36 -
Nov 15, 2024 13.19 13.42 13.19 13.31 13.31 -
Nov 14, 2024 13.15 13.30 13.15 13.26 13.26 -
Nov 13, 2024 13.10 13.23 13.10 13.18 13.18 -
Nov 12, 2024 13.23 13.24 13.15 13.15 13.15 -
Nov 11, 2024 13.32 13.38 13.27 13.30 13.30 -
Nov 8, 2024 13.01 13.26 13.01 13.09 13.09 20
Nov 7, 2024 13.10 13.13 12.94 12.94 12.94 -
Nov 6, 2024 13.74 13.74 13.02 13.02 13.02 -
Nov 5, 2024 13.68 13.77 13.68 13.72 13.72 -
Nov 4, 2024 13.87 13.87 13.65 13.65 13.65 -
Nov 1, 2024 13.49 13.81 13.49 13.76 13.76 -
Oct 31, 2024 13.52 13.74 13.47 13.47 13.47 -
Oct 30, 2024 13.89 13.89 13.57 13.57 13.57 -
Oct 29, 2024 14.12 14.12 13.83 13.83 13.83 -
Oct 28, 2024 14.02 14.06 13.97 14.00 14.00 -
Oct 25, 2024 13.98 13.98 13.88 13.88 13.88 -
Oct 24, 2024 14.06 14.10 13.94 13.94 13.94 -
Oct 23, 2024 13.83 14.01 13.83 13.99 13.99 -
Oct 22, 2024 14.00 14.00 13.67 13.73 13.73 -
Oct 21, 2024 14.08 14.08 13.87 13.97 13.97 -
Oct 18, 2024 14.01 14.01 13.88 13.91 13.91 -
Oct 17, 2024 14.14 14.20 13.99 13.99 13.99 -
Oct 16, 2024 14.02 14.16 14.02 14.16 14.16 -
Oct 15, 2024 13.85 14.07 13.85 14.07 14.07 -
Oct 14, 2024 13.48 13.78 13.48 13.76 13.76 -
Oct 11, 2024 13.50 13.62 13.50 13.62 13.62 -
Oct 10, 2024 13.68 13.68 13.46 13.46 13.46 -
Oct 9, 2024 13.70 13.74 13.70 13.74 13.74 -
Oct 8, 2024 13.30 13.65 13.30 13.65 13.65 -
Oct 7, 2024 13.60 13.60 13.45 13.45 13.45 -
Oct 4, 2024 13.73 13.73 13.50 13.52 13.52 -
Oct 3, 2024 13.60 13.75 13.60 13.69 13.69 -
Oct 2, 2024 13.99 13.99 13.58 13.58 13.58 110
Oct 1, 2024 13.90 13.93 13.81 13.81 13.81 -
Sep 30, 2024 13.81 13.87 13.76 13.82 13.82 22
Sep 27, 2024 13.55 13.77 13.55 13.66 13.66 -
Sep 26, 2024 13.77 13.77 13.56 13.56 13.56 350
Sep 25, 2024 13.54 13.70 13.50 13.70 13.70 -
Sep 24, 2024 13.59 13.73 13.56 13.58 13.58 74
Sep 23, 2024 13.63 13.81 13.61 13.81 13.81 -
Sep 20, 2024 13.19 13.59 13.19 13.48 13.48 -
Sep 19, 2024 13.68 13.68 13.35 13.35 13.35 -
Sep 18, 2024 13.79 13.79 13.49 13.49 13.49 355
Sep 17, 2024 13.56 13.71 13.56 13.64 13.64 -
Sep 16, 2024 13.46 13.54 13.45 13.54 13.54 -
Sep 13, 2024 13.43 13.43 13.33 13.33 13.33 -
Sep 12, 2024 13.36 13.44 13.26 13.26 13.26 100
Sep 11, 2024 13.28 13.37 13.28 13.37 13.37 -
Sep 10, 2024 13.29 13.39 13.28 13.28 13.28 -
Sep 9, 2024 13.15 13.35 13.15 13.35 13.35 -
Sep 6, 2024 13.10 13.18 13.07 13.07 13.07 -
Sep 5, 2024 12.94 13.15 12.94 13.13 13.13 -
Sep 4, 2024 12.70 12.97 12.70 12.88 12.88 -
Sep 3, 2024 12.89 12.89 12.85 12.86 12.86 -
Sep 2, 2024 12.82 12.82 12.77 12.80 12.80 -
Aug 30, 2024 12.69 12.85 12.69 12.78 12.78 -
Aug 29, 2024 12.72 12.77 12.68 12.68 12.68 -
Aug 28, 2024 12.63 12.74 12.63 12.69 12.69 -
Aug 27, 2024 12.76 12.76 12.61 12.61 12.61 -
Aug 26, 2024 12.65 12.71 12.65 12.68 12.68 -
Aug 23, 2024 12.54 12.69 12.54 12.61 12.61 -
Aug 22, 2024 12.48 12.63 12.48 12.56 12.56 -
Aug 21, 2024 12.51 12.54 12.46 12.46 12.46 -
Aug 20, 2024 12.57 12.57 12.44 12.44 12.44 -
Aug 19, 2024 12.37 12.53 12.37 12.52 12.52 2,521
Aug 16, 2024 12.26 12.32 12.26 12.28 12.28 -
Aug 15, 2024 12.30 12.34 12.20 12.20 12.20 -
Aug 14, 2024 12.31 12.31 12.19 12.23 12.23 -
Aug 13, 2024 12.10 12.27 12.10 12.27 12.27 -
Aug 12, 2024 11.99 12.13 11.99 12.06 12.06 140
Aug 9, 2024 12.03 12.06 11.98 12.04 12.04 -
Aug 8, 2024 12.06 12.06 11.99 11.99 11.99 -
Aug 7, 2024 11.94 12.09 11.90 11.96 11.96 -
Aug 6, 2024 11.94 11.94 11.88 11.91 11.91 -
Aug 5, 2024 12.07 12.09 11.90 11.90 11.90 -
Aug 2, 2024 11.99 12.45 11.99 12.32 12.32 -
Aug 1, 2024 12.14 12.18 12.01 12.01 12.01 -
Jul 31, 2024 12.15 12.18 12.13 12.13 12.13 -
Jul 30, 2024 12.13 12.19 12.12 12.12 12.12 -
Jul 29, 2024 12.21 12.29 12.12 12.12 12.12 -
Jul 26, 2024 12.06 12.18 12.06 12.18 12.18 -
Jul 25, 2024 11.81 12.13 11.81 12.02 12.02 -
Jul 24, 2024 11.69 11.90 11.69 11.90 11.90 -
Jul 23, 2024 11.69 11.75 11.64 11.73 11.73 -
Jul 22, 2024 11.82 11.87 11.65 11.65 11.65 90
Jul 19, 2024 11.86 11.86 11.71 11.71 11.71 -
Jul 18, 2024 11.80 11.91 11.80 11.80 11.80 -
Jul 17, 2024 11.74 11.85 11.74 11.77 11.77 -
Jul 16, 2024 11.72 11.78 11.72 11.74 11.74 -
Jul 15, 2024 11.94 11.98 11.74 11.74 11.74 -
Jul 12, 2024 12.02 12.05 11.97 11.98 11.98 60
Jul 11, 2024 11.86 12.01 11.77 11.86 11.86 -
Jul 10, 2024 11.69 11.78 11.69 11.78 11.78 -
Jul 9, 2024 11.80 11.84 11.72 11.72 11.72 -
Jul 8, 2024 11.84 11.84 11.76 11.78 11.78 -
Jul 5, 2024 11.77 11.85 11.77 11.81 11.81 -
Jul 4, 2024 0.35 Dividend
Jul 4, 2024 12.00 12.00 11.72 11.72 11.72 -
Jul 3, 2024 12.13 12.31 12.13 12.18 11.82 -
Jul 2, 2024 12.22 12.23 12.11 12.11 11.77 -
Jul 1, 2024 12.35 12.36 12.26 12.27 11.92 -
Jun 28, 2024 12.16 12.20 12.13 12.13 11.78 -
Jun 27, 2024 12.28 12.28 12.08 12.08 11.73 -
Jun 26, 2024 12.45 12.45 12.16 12.16 11.81 -
Jun 25, 2024 12.23 12.40 12.23 12.34 11.98 -
Jun 24, 2024 12.21 12.27 12.15 12.22 11.87 -
Jun 21, 2024 12.10 12.22 12.10 12.10 11.75 -
Jun 20, 2024 11.97 12.15 11.96 12.05 11.70 -
Jun 19, 2024 12.06 12.07 11.92 11.92 11.58 -
Jun 18, 2024 12.07 12.07 11.98 12.03 11.69 -
Jun 17, 2024 12.15 12.15 11.90 12.00 11.65 -
Jun 14, 2024 12.25 12.25 12.04 12.10 11.75 -
Jun 13, 2024 12.10 12.16 12.09 12.11 11.77 -
Jun 12, 2024 12.16 12.18 12.10 12.10 11.75 -
Jun 11, 2024 12.17 12.19 12.01 12.02 11.67 -
Jun 10, 2024 12.11 12.11 12.09 12.10 11.75 40
Jun 7, 2024 12.27 12.30 12.13 12.13 11.78 -
Jun 6, 2024 12.34 12.40 12.26 12.26 11.91 -
Jun 5, 2024 12.32 12.41 12.32 12.32 11.96 -
Jun 4, 2024 12.24 12.39 12.22 12.26 11.90 -
Jun 3, 2024 12.10 12.22 12.10 12.19 11.84 -
May 31, 2024 12.09 12.09 11.94 12.03 11.69 -
May 30, 2024 11.91 12.04 11.91 12.01 11.66 -
May 29, 2024 12.10 12.10 11.89 11.89 11.54 -
May 28, 2024 12.28 12.28 12.11 12.11 11.76 -
May 27, 2024 11.90 12.10 11.90 12.06 11.72 -
May 24, 2024 12.03 12.03 11.93 11.93 11.58 -
May 23, 2024 12.27 12.27 12.04 12.04 11.69 -
May 22, 2024 12.27 12.27 12.14 12.14 11.79 -
May 21, 2024 12.16 12.31 12.16 12.24 11.89 -
May 20, 2024 12.22 12.31 12.20 12.20 11.85 -
May 17, 2024 12.27 12.31 12.23 12.29 11.94 -
May 16, 2024 12.34 12.38 12.26 12.26 11.90 -
May 15, 2024 12.16 12.32 12.16 12.31 11.96 -
May 14, 2024 12.06 12.18 12.06 12.11 11.76 -
May 13, 2024 12.16 12.16 12.05 12.05 11.70 -
May 10, 2024 11.91 12.19 11.91 12.10 11.75 -
May 9, 2024 11.81 11.95 11.81 11.88 11.53 -
May 8, 2024 11.88 11.97 11.81 11.81 11.47 -
May 7, 2024 11.68 11.86 11.66 11.86 11.52 -
May 6, 2024 11.55 11.65 11.55 11.61 11.28 -
May 3, 2024 11.58 11.58 11.51 11.52 11.19 -
May 2, 2024 11.46 11.60 11.46 11.54 11.21 -
Apr 30, 2024 11.64 11.64 11.51 11.52 11.18 -
Apr 29, 2024 11.62 11.68 11.60 11.60 11.27 -
Apr 26, 2024 11.54 11.60 11.54 11.59 11.25 -
Apr 25, 2024 11.44 11.49 11.31 11.40 11.07 -
Apr 24, 2024 11.40 11.56 11.40 11.41 11.09 -
Apr 23, 2024 11.44 11.52 11.43 11.43 11.10 -
Apr 22, 2024 11.39 11.43 11.30 11.43 11.10 106
Apr 19, 2024 11.14 11.36 11.14 11.28 10.96 -
Apr 18, 2024 11.23 11.40 11.22 11.22 10.90 -
Apr 17, 2024 11.05 11.29 11.05 11.19 10.86 -
Apr 16, 2024 11.06 11.23 11.06 11.14 10.82 -
Apr 15, 2024 11.27 11.27 11.14 11.14 10.81 -
Apr 12, 2024 11.19 11.30 11.17 11.17 10.85 -
Apr 11, 2024 10.91 11.15 10.91 11.15 10.83 -
Apr 10, 2024 11.02 11.22 10.95 10.95 10.63 -
Apr 9, 2024 11.15 11.19 11.05 11.05 10.73 -
Apr 8, 2024 11.21 11.23 11.16 11.19 10.87 -
Apr 5, 2024 11.24 11.37 11.19 11.19 10.87 -
Apr 4, 2024 11.39 11.46 11.37 11.37 11.04 -
Apr 3, 2024 11.42 11.42 11.38 11.40 11.07 -
Apr 2, 2024 11.18 11.44 11.18 11.38 11.05 -
Mar 28, 2024 11.56 11.59 11.27 11.27 10.94 -
Mar 27, 2024 11.45 11.60 11.44 11.55 11.22 -
Mar 26, 2024 11.35 11.43 11.34 11.40 11.07 -
Mar 25, 2024 11.28 11.39 11.27 11.35 11.02 -
Mar 22, 2024 11.09 11.28 11.09 11.23 10.91 -
Mar 21, 2024 11.05 11.23 11.05 11.06 10.75 -
Mar 20, 2024 10.92 11.06 10.92 11.06 10.74 -
Mar 19, 2024 10.94 10.96 10.90 10.94 10.62 -
Mar 18, 2024 10.89 10.98 10.89 10.93 10.61 -
Mar 15, 2024 10.78 11.00 10.78 10.94 10.62 -
Mar 14, 2024 10.95 10.99 10.77 10.77 10.46 -
Mar 13, 2024 10.89 11.01 10.89 10.94 10.63 -
Mar 12, 2024 11.07 11.07 10.84 10.84 10.52 -
Mar 11, 2024 10.95 11.08 10.95 10.98 10.67 -
Mar 8, 2024 11.03 11.03 10.90 10.90 10.58 -
Mar 7, 2024 10.85 11.06 10.85 11.01 10.69 -
Mar 6, 2024 10.74 10.89 10.74 10.80 10.49 -
Mar 5, 2024 10.48 10.72 10.48 10.72 10.41 -
Mar 4, 2024 10.52 10.60 10.49 10.60 10.29 -
Mar 1, 2024 10.64 10.65 10.45 10.45 10.15 -
Feb 29, 2024 10.44 10.60 10.44 10.57 10.27 -
Feb 28, 2024 10.59 10.59 10.39 10.39 10.09 -
Feb 27, 2024 10.44 10.52 10.41 10.50 10.20 -
Feb 26, 2024 10.62 10.62 10.45 10.45 10.15 -
Feb 23, 2024 10.74 10.74 10.57 10.57 10.27 -
Feb 22, 2024 10.97 10.97 10.70 10.74 10.44 -
Feb 21, 2024 10.81 10.96 10.81 10.88 10.56 -
Feb 20, 2024 10.76 10.90 10.75 10.75 10.44 -
Feb 19, 2024 10.68 10.80 10.68 10.76 10.45 -
Feb 16, 2024 10.85 10.85 10.71 10.72 10.41 -
Feb 15, 2024 10.81 10.84 10.81 10.81 10.50 -
Feb 14, 2024 10.80 10.80 10.72 10.72 10.41 -
Feb 13, 2024 10.68 10.88 10.68 10.69 10.39 -
Feb 12, 2024 10.63 10.77 10.63 10.68 10.37 -
Feb 9, 2024 10.58 10.66 10.58 10.66 10.35 -
Feb 8, 2024 10.65 10.66 10.56 10.56 10.26 -
Feb 7, 2024 10.72 10.77 10.64 10.68 10.37 -
Feb 6, 2024 11.04 11.04 10.73 10.73 10.43 -
Feb 5, 2024 11.05 11.22 10.95 10.95 10.64 -
Feb 2, 2024 11.16 11.19 10.99 10.99 10.68 -
Feb 1, 2024 11.09 11.13 11.05 11.10 10.78 -
Jan 31, 2024 11.06 11.16 11.06 11.15 10.83 -
Jan 30, 2024 10.97 11.07 10.97 11.00 10.68 -
Jan 29, 2024 10.93 10.96 10.92 10.96 10.64 -
Jan 26, 2024 11.02 11.14 10.90 10.90 10.58 -
Jan 25, 2024 11.03 11.03 11.00 11.01 10.69 -
Jan 24, 2024 10.99 11.13 10.99 11.05 10.73 -
Jan 23, 2024 11.13 11.14 11.02 11.02 10.71 -
Jan 22, 2024 11.28 11.28 11.10 11.10 10.78 -
Jan 19, 2024 11.28 11.28 11.15 11.19 10.86 -
Jan 18, 2024 11.38 11.38 11.22 11.22 10.90 -
Jan 17, 2024 11.40 11.43 11.38 11.38 11.05 -
Jan 16, 2024 11.55 11.56 11.50 11.50 11.17 -
Jan 15, 2024 11.63 11.63 11.60 11.60 11.27 -
Jan 12, 2024 11.45 11.63 11.45 11.61 11.28 -
Jan 11, 2024 11.63 11.65 11.49 11.51 11.17 -
Jan 10, 2024 11.57 11.59 11.54 11.54 11.21 -
Jan 9, 2024 0.20 Dividend
Jan 9, 2024 11.81 11.81 11.59 11.59 11.26 -
Jan 8, 2024 11.89 12.01 11.89 12.01 11.47 -
Jan 5, 2024 11.90 11.98 11.89 11.91 11.38 -
Jan 4, 2024 11.74 11.97 11.74 11.95 11.41 -
Jan 3, 2024 11.84 11.90 11.78 11.78 11.25 -
Jan 2, 2024 11.73 11.97 11.73 11.85 11.31 -
Dec 29, 2023 11.80 11.85 11.80 11.85 11.31 -
Dec 28, 2023 11.84 11.84 11.80 11.81 11.28 -
Dec 27, 2023 11.76 11.81 11.76 11.81 11.28 -
Dec 22, 2023 11.69 11.84 11.69 11.80 11.27 -
Dec 21, 2023 11.68 11.73 11.68 11.69 11.17 -
Dec 20, 2023 11.78 11.78 11.70 11.70 11.17 -