Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Iberdrola SA (IBE1.SG)

Compare
15.17
+0.19
+(1.23%)
As of 5:15:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202514.9415.1714.9315.1715.171,252
Apr 14, 202515.0215.0214.7014.9814.981,749
Apr 11, 202514.6414.8414.6014.7614.765,269
Apr 10, 202515.0615.2514.4014.6514.65642
Apr 9, 202514.3014.3014.1414.1414.14522
Apr 8, 202514.3514.4914.2714.2914.291,515
Apr 7, 202514.1514.5214.1414.3614.36401
Apr 4, 202515.6315.8714.8414.8814.886,870
Apr 3, 202515.1215.7314.9715.6415.643,522
Apr 2, 202514.9815.2014.9815.1915.193,216
Apr 1, 202514.9815.0914.9514.9514.951,670
Mar 31, 202515.0015.0114.9414.9814.981,303
Mar 28, 202514.7814.9814.7414.9814.981,831
Mar 27, 202514.2114.8414.2114.8414.841,400
Mar 26, 202514.5014.5614.4414.4414.4413,642
Mar 25, 202514.3114.4414.3114.4414.44-
Mar 24, 202514.5614.5614.2614.4014.405,034
Mar 21, 202514.1314.4714.1114.4714.47892
Mar 20, 202514.1514.1814.0814.1814.18840
Mar 19, 202514.0414.1913.9914.1814.185,270
Mar 18, 202514.0414.0613.9514.0414.041,200
Mar 17, 202513.9814.1013.8614.0714.074,260
Mar 14, 202513.9013.9613.8613.9613.962,344
Mar 13, 202513.7213.9313.6913.9113.91700
Mar 12, 202513.8513.9113.7213.7413.742,168
Mar 11, 202513.8413.9313.7413.9213.922,948
Mar 10, 202513.8413.8413.5013.6813.687,080
Mar 7, 202513.3113.5913.3013.5613.567,000
Mar 6, 202513.6713.6713.2413.4013.408,359
Mar 5, 202513.8413.8413.4313.4613.46811
Mar 4, 202513.7013.7813.7013.7613.7620
Mar 3, 202513.9513.9913.6913.7713.773,940
Feb 28, 202513.7213.9413.7213.9213.921,200
Feb 27, 202513.9013.9113.7713.8113.818,960
Feb 26, 202513.9113.9813.8613.9613.96526
Feb 25, 202513.7713.9013.7713.9013.906,948
Feb 24, 202513.5213.7613.5213.7613.76680
Feb 21, 202513.4413.4413.3213.4013.401,287
Feb 20, 202513.4413.4613.4013.4513.451,550
Feb 19, 202513.3113.4713.3113.4413.441,442
Feb 18, 202513.4113.4113.3513.3513.352,034
Feb 17, 202513.3513.3913.3113.3913.396,974
Feb 14, 202513.4513.4513.3513.3513.351,988
Feb 13, 202513.3913.4513.2913.4413.442,504
Feb 12, 202513.3813.4813.3013.3013.306,410
Feb 11, 202513.5213.5613.3413.3413.34540
Feb 10, 202513.5213.6013.4813.5513.552,947
Feb 7, 202513.6513.6513.4413.5313.537,828
Feb 6, 202513.7713.8513.6313.6313.63380
Feb 5, 202513.6913.7813.6513.7713.774,730
Feb 4, 202513.5713.7713.5113.7713.77490
Feb 3, 202513.4513.5913.4413.5513.552,520
Jan 31, 202513.6413.7213.5913.5913.592,317
Jan 30, 202513.6013.6913.5813.6913.696,330
Jan 29, 202513.6313.8013.4813.5413.5410,454
Jan 28, 202513.3913.6013.3613.5613.561,100
Jan 27, 202513.0713.4913.0513.4213.421,755
Jan 24, 202513.2113.3213.0313.2513.256,035
Jan 23, 202513.2013.2413.1513.1613.162,045
Jan 22, 202513.3613.3613.1513.1513.155,137
Jan 21, 202513.1613.3113.1213.3113.314,304
Jan 20, 202513.2813.3113.1813.1813.184,670
Jan 17, 202513.2413.3813.2413.3013.303,188
Jan 16, 202513.2813.3113.1513.2313.235,884
Jan 15, 202513.1413.3513.1013.2713.273,798
Jan 14, 202513.2013.2213.1013.1013.105,096
Jan 13, 202513.1013.1613.0313.1313.132,758
Jan 10, 2025 0.23 Dividend
Jan 10, 202513.6213.6213.1613.1613.162,574
Jan 9, 202513.6813.9613.6813.9613.734,330
Jan 8, 202513.7213.7313.5513.6113.397,370
Jan 7, 202513.8113.8513.7213.8113.583,940
Jan 6, 202513.8213.8213.6313.7713.54-
Jan 3, 202513.5713.7713.5713.7613.533,620
Jan 2, 202513.2913.5913.2913.5613.34605
Dec 30, 202413.1613.3013.1613.3013.08392
Dec 27, 202413.0913.1513.0613.1512.932,701
Dec 23, 202413.0313.1212.9813.0912.872,593
Dec 20, 202412.9213.0412.8813.0412.823,080
Dec 19, 202412.9512.9812.9012.9612.753,888
Dec 18, 202413.0613.2413.0613.1812.961,590
Dec 17, 202413.1513.2013.1013.2012.994,504
Dec 16, 202413.1513.2213.1113.1912.977,194
Dec 13, 202413.1913.1913.1413.1412.925,312
Dec 12, 202413.1813.2313.1613.1712.953,705
Dec 11, 202413.1913.2713.1813.2213.00985
Dec 10, 202413.2613.3313.2213.2813.067,930
Dec 9, 202413.5113.5413.2713.3013.084,630
Dec 6, 202413.5213.5613.4313.4313.211,038
Dec 5, 202413.4113.5313.4113.5313.31680
Dec 4, 202413.5213.5213.4213.4313.204,833
Dec 3, 202413.4813.6013.4713.6013.377,859
Dec 2, 202413.3213.6013.3113.4913.274,231
Nov 29, 202413.4213.5213.4013.5113.283,690
Nov 28, 202413.5613.5613.4013.5013.285,272
Nov 27, 202413.4513.4813.3013.4813.262,040
Nov 26, 202413.3913.5213.3413.4113.191,425
Nov 25, 202413.7413.7413.4113.4113.195,841
Nov 22, 202413.3913.5813.3613.5613.344,020
Nov 21, 202413.3413.4313.3113.3313.113,178
Nov 20, 202413.4513.4813.3113.3113.093,000
Nov 19, 202413.3913.4413.3113.3713.152,896
Nov 18, 202413.3613.3613.2613.3213.102,990
Nov 15, 202413.2213.4513.2113.3713.154,000
Nov 14, 202413.1913.3513.1913.3513.122,492
Nov 13, 202413.1813.2313.1513.2012.99340
Nov 12, 202413.2713.3013.1913.1912.973,200
Nov 11, 202413.2713.3813.2713.3213.109,162
Nov 8, 202413.0013.2712.9913.2313.015,619
Nov 7, 202413.1513.1913.1113.1412.921,230
Nov 6, 202413.8213.8213.1913.1912.975,325
Nov 5, 202413.7313.8413.7313.7613.533,354
Nov 4, 202413.8813.8813.7113.7113.481,588
Nov 1, 202413.5613.8513.5513.8513.62510
Oct 31, 202413.5413.7813.5413.7313.504,715
Oct 30, 202413.9213.9213.6413.7213.493,625
Oct 29, 202414.1514.2013.9313.9313.701,171
Oct 28, 202414.0514.1013.9414.1013.8794,525
Oct 25, 202414.0214.0213.9413.9413.71692
Oct 24, 202414.0814.1513.9914.0013.773,800
Oct 23, 202414.0214.0813.9713.9913.7625,930
Oct 22, 202414.0314.0313.6713.8413.612,115
Oct 21, 202413.9814.0213.8714.0113.784,955
Oct 18, 202414.0414.0413.8813.9513.725,770
Oct 17, 202414.1014.2614.0414.0413.814,048
Oct 16, 202414.0614.2014.0514.1813.951,486
Oct 15, 202413.8714.1413.8714.1013.875,092
Oct 14, 202413.5713.8713.5713.8613.643,808
Oct 11, 202413.5213.6413.5213.6413.41140
Oct 10, 202413.5513.6313.5213.5213.301,410
Oct 9, 202413.7013.7813.6913.7713.542,366
Oct 8, 202413.3113.7213.3113.7213.497,302
Oct 7, 202413.5913.5913.5213.5513.33594
Oct 4, 202413.7713.7813.4413.6813.459,824
Oct 3, 202413.6313.7713.6313.6513.43-
Oct 2, 202413.9713.9713.6213.6713.442,120
Oct 1, 202413.9413.9413.8213.9413.702,866
Sep 30, 202413.7113.9013.7113.9013.672,095
Sep 27, 202413.5713.8113.5713.7413.526,780
Sep 26, 202413.7813.8113.6313.6513.435,617
Sep 25, 202413.5613.8113.5113.7213.495,150
Sep 24, 202413.7413.7613.4913.6413.412,970
Sep 23, 202413.6413.7913.5813.7913.561,300
Sep 20, 202413.0813.6013.0813.6013.371,588
Sep 19, 202413.7413.7513.4113.4313.219,016
Sep 18, 202413.9513.9513.4813.5913.3630,844
Sep 17, 202413.5913.7713.5913.7713.546,720
Sep 16, 202413.4413.5313.4313.4913.274,962
Sep 13, 202413.4713.5113.3513.5113.287,284
Sep 12, 202413.3913.4213.2713.3213.104,210
Sep 11, 202413.3213.3613.3213.3413.121,400
Sep 10, 202413.3013.4313.3013.3513.135,446
Sep 9, 202413.1513.3613.1513.3513.122,651
Sep 6, 202413.1313.2313.1213.1512.947,398
Sep 5, 202412.9713.1712.9413.1512.943,410
Sep 4, 202412.7012.9912.7012.9612.753,568
Sep 3, 202412.8812.9112.8512.8812.672,320
Sep 2, 202412.8512.8612.7812.8612.652,040
Aug 30, 202412.7212.8612.7112.8512.63819
Aug 29, 202412.7412.8212.7112.7312.525,115
Aug 28, 202412.6612.7712.6612.7612.545,712
Aug 27, 202412.7812.7812.6512.6512.452,391
Aug 26, 202412.8012.8012.6512.7312.5243,114
Aug 23, 202412.5712.7012.5712.6912.482,580
Aug 22, 202412.5112.6312.5112.6112.411,520
Aug 21, 202412.5312.6012.5112.5312.322,460
Aug 20, 202412.6012.6112.4712.5212.31-
Aug 19, 202412.4012.5312.4012.5312.3290
Aug 16, 202412.3612.4312.3112.3612.161,622
Aug 15, 202412.3012.3512.2712.2712.071,194
Aug 14, 202412.3412.3512.2012.2812.08270
Aug 13, 202412.1312.2312.1312.2312.03298
Aug 12, 202412.0612.1112.0612.1111.91-
Aug 9, 202412.0512.0911.9912.0611.86684
Aug 8, 202412.1012.1012.0312.0611.865,666
Aug 7, 202411.9412.1011.9412.1011.89200
Aug 6, 202411.9611.9711.8611.9711.771,578
Aug 5, 202411.9712.1911.9712.0211.831,432
Aug 2, 202412.0312.4512.0312.3512.15-
Aug 1, 202412.1612.2012.0912.1411.934,044
Jul 31, 202412.1912.2112.1612.1611.96450
Jul 30, 202412.1612.2112.1212.1711.97-
Jul 29, 202412.2412.3112.2212.2012.00400
Jul 26, 202412.0912.1812.0912.1811.98540
Jul 25, 202411.8412.1511.8412.1511.94-
Jul 24, 202411.7611.9411.7611.9411.74400
Jul 23, 202411.7011.8011.6911.7811.5970
Jul 22, 202411.8111.9111.7411.7411.551,446
Jul 19, 202411.8711.8711.7611.7711.581,046
Jul 18, 202411.8211.9411.8211.8811.68-
Jul 17, 202411.7611.9111.7611.8911.692,195
Jul 16, 202411.7411.8011.7311.7711.571,410
Jul 15, 202411.9812.0211.8611.8611.661,174
Jul 12, 202411.9812.0611.9812.0611.8654
Jul 11, 202411.8812.0211.8112.0211.83-
Jul 10, 202411.7311.7811.7311.7811.599
Jul 9, 202411.8211.8311.7411.7411.55143
Jul 8, 202411.8711.8711.8111.8211.622,339
Jul 5, 202411.8011.9011.7711.8911.6987
Jul 4, 2024 0.35 Dividend
Jul 4, 202412.0812.0911.8011.8011.601,791
Jul 3, 202412.1912.3112.1612.3111.76-
Jul 2, 202412.2412.2612.2212.2611.71320
Jul 1, 202412.3812.3812.2712.3611.81700
Jun 28, 202412.1812.2212.1212.1211.5828
Jun 27, 202412.3012.3012.1612.1911.653,300
Jun 26, 202412.3412.3412.2412.3011.75600
Jun 25, 202412.2712.5112.2712.4211.871,822
Jun 24, 202412.2312.3112.2212.2911.746,637
Jun 21, 202412.1312.2312.1312.1311.592,268
Jun 20, 202412.0112.1811.9812.1811.63-
Jun 19, 202412.0712.1112.0112.0111.471,000
Jun 18, 202412.1012.1011.9812.0911.554,578
Jun 17, 202412.1912.2011.9511.9511.42500
Jun 14, 202412.2312.2312.1012.1511.60-
Jun 13, 202412.1512.2212.1112.2211.681,648
Jun 12, 202412.1912.1912.1112.1611.62-
Jun 11, 202412.2212.2211.9812.0611.52218
Jun 10, 202412.1112.1512.0912.1511.614
Jun 7, 202412.2712.3512.1412.1511.61250
Jun 6, 202412.3812.4012.3412.3411.78-
Jun 5, 202412.3512.4412.3412.3711.82-
Jun 4, 202412.2312.3812.2312.3811.82-
Jun 3, 202412.1212.2312.1112.2311.68-
May 31, 202412.1012.1011.9512.0611.52-
May 30, 202411.9412.0611.9312.0611.53334
May 29, 202412.1312.1311.9311.9311.39828
May 28, 202412.3812.3812.1412.1411.6040
May 27, 202411.9512.1711.9512.1711.6316
May 24, 202412.0412.0411.9512.0211.49986
May 23, 202412.2412.2512.0712.0911.556,682
May 22, 202412.3012.3012.1412.1411.60500
May 21, 202412.2412.3212.2212.3211.77-
May 20, 202412.2212.3112.2212.3111.761,058
May 17, 202412.3112.3212.1912.1911.651,556
May 16, 202412.3512.4112.3112.3111.762,250
May 15, 202412.1912.3911.9612.3911.83511
May 14, 202412.1412.1912.1212.1911.65137
May 13, 202412.1912.1912.1012.1311.581,726
May 10, 202411.9912.2011.9812.2011.66832
May 9, 202411.9011.9911.9011.9911.46-
May 8, 202411.8911.9911.8911.9911.46416
May 7, 202411.7011.8811.7011.8811.35254
May 6, 202411.5911.6911.5911.6511.13-
May 3, 202411.6011.6211.5211.5511.033,600
May 2, 202411.5111.6111.5011.5611.051,300
Apr 30, 202411.6611.6611.4711.4710.96-
Apr 29, 202411.6411.6911.6411.6511.14-
Apr 26, 202411.5611.6011.5511.5911.07460
Apr 25, 202411.4811.5511.3811.3810.87-
Apr 24, 202411.4411.6011.4411.5010.9911,606
Apr 23, 202411.4711.5411.4411.5411.03-
Apr 22, 202411.3611.4411.3411.4310.92-
Apr 19, 202411.1911.3911.1911.3910.88-
Apr 18, 202411.2511.3511.2411.3410.83-
Apr 17, 202411.0811.3111.0811.2310.73682
Apr 16, 202411.1911.2811.1511.1510.651,584
Apr 15, 202411.3111.3411.2611.2710.761,000

Related Tickers

ENL.F Enel SpA
7.23
+1.87%
 
0MPP.IL E.ON SE
14.85
+2.38%
 
EAM.SG A2A SpA
2.0350
+2.36%
 
RWE.SG RWE AG
33.70
+2.65%
 
0HA0.IL RWE Aktiengesellschaft
33.63
+2.22%
 
ACE.MI ACEA S.p.A.
18.93
+1.07%
 
ENLAY Enel SpA
8.12
+1.50%
 
DEWA.AE Dubai Electricity and Water Authority (PJSC)
2.5800
+1.57%
 
RENE.LS REN - Redes Energéticas Nacionais, SGPS, S.A.
2.7900
+1.09%
 
2082.SR ACWA Power Company
326.00
-0.24%