Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hamburg - Delayed Quote EUR

Iberdrola SA (IBE1.HM)

Compare
15.04
-0.69
(-4.39%)
At close: April 4 at 5:25:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.5915.5915.0415.0415.04-
Apr 3, 202515.0915.7315.0915.7315.73-
Apr 2, 202514.9515.1814.9515.1815.183,302
Apr 1, 202514.9915.0814.9915.0415.04600
Mar 31, 202514.9614.9614.9414.9414.94-
Mar 28, 202514.7414.9814.7414.9814.98-
Mar 27, 202514.3414.8514.3414.8514.85789
Mar 26, 202514.4414.4514.4414.4514.45-
Mar 25, 202514.3114.4414.3114.4414.44100
Mar 24, 202514.5714.5714.2414.2414.24-
Mar 21, 202514.1014.3514.1014.3514.35-
Mar 20, 202514.1514.1714.1514.1714.1735
Mar 19, 202514.0414.0614.0414.0614.06-
Mar 18, 202514.0014.0314.0014.0314.03150
Mar 17, 202513.9814.0613.9814.0614.06-
Mar 14, 202513.9013.9313.9013.9013.902,830
Mar 13, 202513.7013.9013.7013.9013.90-
Mar 12, 202513.8913.8913.7413.7413.74-
Mar 11, 202513.8013.8013.7313.7313.73-
Mar 10, 202513.8413.8413.7313.7313.73-
Mar 7, 202513.2613.5813.2613.5813.581,500
Mar 6, 202513.6613.6613.3813.3813.38-
Mar 5, 202513.8213.8213.4513.4513.45-
Mar 4, 202513.8113.8113.6913.6913.69-
Mar 3, 202513.9713.9713.7913.7913.79-
Feb 28, 202513.7713.9113.7713.9113.91-
Feb 27, 202513.9614.5713.8113.8113.81100
Feb 26, 202513.8813.9913.8813.9913.991,110
Feb 25, 202513.7713.9013.7713.9013.9040
Feb 24, 202513.5313.7813.5313.7813.7869
Feb 21, 202513.4313.4313.4213.4213.42-
Feb 20, 202513.3513.4413.3513.4413.44-
Feb 19, 202513.3913.4013.3913.4013.40-
Feb 18, 202513.4113.4113.3413.3413.34265
Feb 17, 202513.3013.3813.3013.3813.38-
Feb 14, 202513.4113.4213.4013.4013.403,823
Feb 13, 202513.4113.4413.4113.4413.44-
Feb 12, 202513.3413.3413.2713.2713.27-
Feb 11, 202513.5113.5113.3213.3213.32-
Feb 10, 202513.5513.5513.5213.5213.52-
Feb 7, 202513.6013.6013.5013.5013.5013
Feb 6, 202513.7413.7413.7413.7413.74-
Feb 5, 202513.6213.7613.6213.7613.76-
Feb 4, 202513.5413.7113.5413.7113.71-
Feb 3, 202513.5013.5413.5013.5413.54-
Jan 31, 202513.6313.6313.5913.5913.59-
Jan 30, 202513.5613.6913.5613.6913.691,100
Jan 29, 202513.6013.6013.4913.5413.54994
Jan 28, 202513.3413.5613.3413.5613.561,490
Jan 27, 202513.0613.4113.0613.4113.41-
Jan 24, 202513.2313.2313.1213.1213.12690
Jan 23, 202513.1613.2313.1513.1513.152,000
Jan 22, 202513.3213.3213.1613.1613.161,100
Jan 21, 202513.0613.3413.0613.3413.34125
Jan 20, 202513.2913.2913.2013.2713.2744
Jan 17, 202513.2413.2813.2413.2813.28-
Jan 16, 202513.2313.2313.2213.2213.22-
Jan 15, 202513.1013.2613.1013.2613.26-
Jan 14, 202513.1913.1913.1013.1013.10-
Jan 13, 202513.1513.1513.1113.1113.11-
Jan 10, 2025 0.23 Dividend
Jan 10, 202513.7113.7113.1813.1813.18-
Jan 9, 202513.6813.7513.6813.7513.52-
Jan 8, 202513.5713.6913.5713.6813.451,235
Jan 7, 202513.7713.8313.7413.7413.511,445
Jan 6, 202513.9013.9013.7813.7813.55-
Jan 3, 202513.4513.7313.4513.7313.5060
Jan 2, 202513.2713.5513.2713.5513.32-
Dec 30, 202413.1913.1913.1913.1912.97-
Dec 27, 202412.9013.1312.9013.1312.90-
Dec 23, 202413.0213.0913.0213.0912.87-
Dec 20, 202412.8213.0412.8213.0412.82-
Dec 19, 202412.9012.9612.9012.9612.74-
Dec 18, 202413.1713.1913.1713.1912.96-
Dec 17, 202413.1513.1913.1513.1912.97-
Dec 16, 202413.1513.1913.1513.1912.96-
Dec 13, 202413.1713.1713.1313.1312.91-
Dec 12, 202413.1813.1913.1813.1912.97-
Dec 11, 202413.2313.2613.1913.1912.973
Dec 10, 202413.2413.2513.2413.2513.03-
Dec 9, 202413.4813.4813.2913.2913.0754
Dec 6, 202413.5813.5813.4413.4413.2110
Dec 5, 202413.3813.5113.3813.5113.2826
Dec 4, 202413.4413.4413.4113.4113.1986
Dec 3, 202413.4813.6013.4813.6013.37-
Dec 2, 202413.3113.4813.3113.4813.26-
Nov 29, 202413.4513.4913.4513.4913.26-
Nov 28, 202413.4413.4813.4413.4813.26-
Nov 27, 202413.4013.4913.4013.4913.27165
Nov 26, 202413.3713.3913.3513.3913.16627
Nov 25, 202413.5113.6113.5113.5513.32984
Nov 22, 202413.2213.5513.2213.5513.321,180
Nov 21, 202413.3813.3813.3813.3813.1674
Nov 20, 202413.4413.4413.3513.3513.13-
Nov 19, 202413.1713.3613.1713.3613.146,022
Nov 18, 202413.4313.4413.3213.3213.10756
Nov 15, 202413.3413.3813.3413.3813.15-
Nov 14, 202413.1813.3213.1813.3213.10-
Nov 13, 202413.1513.1913.1513.1912.96-
Nov 12, 202413.3413.3413.1913.1912.96135
Nov 11, 202413.1813.3413.1813.3113.08400
Nov 8, 202412.9813.2112.9813.2112.99-
Nov 7, 202413.1413.1513.1413.1512.92-
Nov 6, 202413.7213.7213.0013.0012.7850
Nov 5, 202413.6913.7813.6913.7813.55-
Nov 4, 202413.8813.8813.7613.7613.52-
Nov 1, 202413.5513.8513.5513.8113.58650
Oct 31, 202413.5513.6913.5513.6913.46-
Oct 30, 202413.8813.8813.7713.7713.54-
Oct 29, 202414.0814.0813.9213.9213.69-
Oct 28, 202414.0014.0614.0014.0613.82-
Oct 25, 202413.9913.9913.9113.9113.68-
Oct 24, 202414.0214.1513.9913.9913.76149
Oct 23, 202413.8113.9813.8113.9813.75-
Oct 22, 202414.0214.0213.8113.8213.59553
Oct 21, 202413.9414.0113.9414.0113.77-
Oct 18, 202414.0314.0313.9413.9513.727,769
Oct 17, 202414.1414.2514.0914.0913.852,300
Oct 16, 202414.0314.2314.0314.2313.99-
Oct 15, 202413.8214.1113.8214.1113.87-
Oct 14, 202413.5913.8213.5913.8213.59-
Oct 11, 202413.5113.6513.5113.6513.42367
Oct 10, 202413.7413.7413.5313.5313.30-
Oct 9, 202413.6913.7613.6913.7613.52-
Oct 8, 202413.2613.6813.2613.6813.451,470
Oct 7, 202413.6113.6113.5213.5213.29125
Oct 4, 202413.7413.7413.5613.5613.33-
Oct 3, 202413.6113.6413.6113.6413.41-
Oct 2, 202413.9213.9213.6013.6013.38-
Oct 1, 202413.9113.9113.8513.8513.621,393
Sep 30, 202413.7313.9213.7313.9213.6915
Sep 27, 202413.6413.7713.6413.7713.54-
Sep 26, 202413.6413.6513.6413.6513.431,046
Sep 25, 202413.6413.6413.5313.6313.40140
Sep 24, 202413.7113.7113.6213.6213.39-
Sep 23, 202413.7013.7313.7013.7313.49-
Sep 20, 202413.3513.6013.3513.6013.37-
Sep 19, 202413.7313.8013.3913.3913.171,449
Sep 18, 202413.6813.6813.5913.5913.36-
Sep 17, 202413.5913.7713.5913.6913.46470
Sep 16, 202413.5013.5213.4613.5213.295,335
Sep 13, 202413.3813.3813.3813.3813.15-
Sep 12, 202413.3813.3813.2713.2713.04750
Sep 11, 202413.3113.3413.3113.3413.12-
Sep 10, 202413.3013.3413.3013.3413.12-
Sep 9, 202413.1313.3513.1313.3513.13230
Sep 6, 202413.1113.1913.1113.1412.911,500
Sep 5, 202412.9313.1812.9313.1812.95209
Sep 4, 202412.6013.0012.6012.9412.72997
Sep 3, 202412.8512.8512.8512.8512.63-
Sep 2, 202412.8412.8512.8412.8512.63-
Aug 30, 202412.7112.8812.7112.8112.601,200
Aug 29, 202412.7412.7412.7112.7112.50-
Aug 28, 202412.5312.5312.5312.5312.32-
Aug 27, 202412.7412.7412.6512.6512.43465
Aug 26, 202412.6512.7212.6512.7212.501,580
Aug 23, 202412.4812.6812.4812.6812.47100
Aug 22, 202412.5112.6012.5112.6012.39-
Aug 21, 202412.4912.4912.4912.4912.29-
Aug 20, 202412.5212.5212.5212.5212.31-
Aug 19, 202412.3212.5812.3212.5812.37205
Aug 16, 202412.2712.2712.2712.2712.06-
Aug 15, 202412.2712.2712.2712.2712.06150
Aug 14, 202412.1012.1012.1012.1011.90-
Aug 13, 202412.0712.0712.0712.0711.87-
Aug 12, 202412.0512.1112.0512.1111.91100
Aug 9, 202412.0312.0312.0012.0011.803,140
Aug 8, 202411.9011.9011.9011.9011.70-
Aug 7, 202412.0012.0011.9511.9511.751,050
Aug 6, 202411.9211.9311.9211.9311.731,050
Aug 5, 202412.2012.2012.1212.1211.921,091
Aug 2, 202412.0212.0212.0212.0211.8211
Aug 1, 202412.1512.1512.1012.1011.90275
Jul 31, 202412.0212.1912.0212.1711.97907
Jul 30, 202412.1612.1612.1612.1611.96-
Jul 29, 202412.0812.1912.0812.1911.992,000
Jul 26, 202412.1112.2412.1112.2412.0320
Jul 25, 202411.9011.9011.9011.9011.70-
Jul 24, 202411.7111.7111.7111.7111.51-
Jul 23, 202411.6811.6811.6811.6811.48-
Jul 22, 202411.7311.7311.7311.7311.53-
Jul 19, 202411.8411.8411.8411.8411.64-
Jul 18, 202411.8211.8211.8211.8211.63-
Jul 17, 202411.7412.0211.7412.0211.821,700
Jul 16, 202411.7211.7811.7211.7811.5999
Jul 15, 202411.9811.9811.9811.9811.77-
Jul 12, 202411.9911.9911.9911.9911.79-
Jul 11, 202411.8411.8411.8411.8411.64-
Jul 10, 202411.7211.7211.7211.7211.52-
Jul 9, 202411.8111.8111.8111.8111.62-
Jul 8, 202411.8511.8511.8511.8511.65-
Jul 5, 202411.7211.7211.7211.7211.52-
Jul 4, 2024 0.35 Dividend
Jul 4, 202412.0612.0611.8311.8311.631,367
Jul 3, 202412.1912.1912.1912.1911.64-
Jul 2, 202412.2212.2212.2212.2211.67-
Jul 1, 202412.3612.3612.3612.3611.8130
Jun 28, 202412.1212.1212.1212.1211.57-
Jun 27, 202412.2712.2712.1812.1811.631,024
Jun 26, 202412.4212.4212.3712.3711.81100
Jun 25, 202412.2912.4112.2912.4111.851,350
Jun 24, 202412.1912.1912.1912.1911.64-
Jun 21, 202412.1312.1312.1312.1311.58-
Jun 20, 202411.9711.9711.9711.9711.43-
Jun 19, 202412.0612.0612.0612.0611.51-
Jun 18, 202411.9111.9911.9111.9911.451,285
Jun 17, 202412.1612.1612.1612.1611.61-
Jun 14, 202412.2512.2512.2512.2511.70-
Jun 13, 202412.0812.0812.0812.0811.53-
Jun 12, 202411.9611.9611.9611.9611.42-
Jun 11, 202412.1412.1412.0412.0411.5070
Jun 10, 202412.1012.1012.1012.1011.56-
Jun 7, 202412.3012.3012.3012.3011.74-
Jun 6, 202412.3612.3912.3612.3911.8320
Jun 5, 202412.3612.3812.3612.3811.823,000
Jun 4, 202412.2212.2212.2212.2211.67-
Jun 3, 202412.0712.0712.0712.0711.53-
May 31, 202412.0512.0512.0512.0511.51-
May 30, 202411.9011.9011.9011.9011.36-
May 29, 202412.1112.1112.1112.1111.56-
May 28, 202412.1012.1012.1012.1011.56-
May 27, 202411.8811.8811.8811.8811.34-
May 24, 202412.0912.0912.0912.0911.54-
May 23, 202412.2512.2512.2512.2511.70-
May 22, 202412.2812.2812.2812.2811.73-
May 21, 202412.2112.2112.2112.2111.66-
May 20, 202412.0312.0312.0312.0311.49-
May 17, 202412.3312.3312.3312.3311.77-
May 16, 202412.3212.3212.3212.3211.77-
May 15, 202412.1612.2012.1612.2011.65100
May 14, 202412.1312.1312.1312.1311.58-
May 13, 202412.1512.1512.1212.1311.583,547
May 10, 202411.9512.2011.9512.2011.65100
May 9, 202411.9411.9411.9411.9411.41-
May 8, 202411.8711.9511.8711.9511.41100
May 7, 202411.6911.8211.6911.8211.29100
May 6, 202411.5511.5511.5511.5511.03-
May 3, 202411.5911.5911.5911.5911.07-
May 2, 202411.4811.4811.4811.4810.97-
Apr 30, 202411.6311.6311.6311.6311.11-
Apr 29, 202411.5911.7011.5911.7011.18110
Apr 26, 202411.4811.4811.4811.4810.96-
Apr 25, 202411.4711.4711.4711.4710.95-
Apr 24, 202411.4411.4411.4411.4410.93-
Apr 23, 202411.4311.4311.4311.4310.91-
Apr 22, 202411.3611.3611.3611.3610.85-
Apr 19, 202411.1511.1511.1511.1510.65-
Apr 18, 202411.2311.2311.2311.2310.72-
Apr 17, 202411.1011.2711.1011.2710.761,150
Apr 16, 202411.1311.1311.1311.1310.62-
Apr 15, 202411.2311.2311.2311.2310.72-
Apr 12, 202411.2511.2511.2511.2510.74-
Apr 11, 202410.9811.1410.9811.1410.649
Apr 10, 202411.0911.2011.0911.2010.701,340
Apr 9, 202411.1611.1611.1611.1610.66-
Apr 8, 202411.2311.2311.2311.2310.72900
Apr 5, 202411.3311.3311.3311.3310.82-
Apr 4, 202411.3911.3911.3911.3910.87-

Related Tickers

GZFB.F Engie SA
18.70
+2.19%
 
EBK.MU EnBW Energie Baden-Wuerttemberg AG
69.80
-1.41%
 
EBK.DE EnBW Energie Baden-Württemberg AG
68.80
-3.37%
 
GZF.DE Engie SA
18.46
-2.38%
 
ENL.DE Enel SpA
7.42
-4.78%
 
ENGQF Engie SA
21.13
0.00%
 
ENGIY Engie SA
20.31
+0.74%
 
EOAN.DE E.ON SE
14.03
-3.87%
 
ENEL.MI Enel SpA
7.42
-4.68%