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

Dusseldorf - Delayed Quote EUR

Red Electrica Corporacion SA (RE21.DU)

17.76
+0.04
+(0.23%)
As of 7:31:27 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202517.7418.0017.7417.7617.76-
May 5, 202517.8317.8317.7217.7217.72-
May 2, 202518.5318.5317.7117.7117.71-
Apr 30, 202519.1719.1718.1818.3518.35-
Apr 29, 202519.2819.2818.9819.0919.09-
Apr 28, 202519.0719.2319.0319.1019.10-
Apr 25, 202518.9619.0418.9619.0319.03-
Apr 24, 202518.9719.1618.9218.9318.93-
Apr 23, 202519.5519.5518.8918.9718.97-
Apr 22, 202519.1219.2919.1219.2019.20-
Apr 17, 202519.0119.2119.0119.2119.21-
Apr 16, 202518.7319.1018.7318.9018.90-
Apr 15, 202518.5418.9718.5418.9718.97-
Apr 14, 202518.9118.9118.4118.4118.41-
Apr 11, 202518.5818.6518.2918.6418.64-
Apr 10, 202518.9518.9518.0918.0918.09-
Apr 9, 202517.5718.6417.5718.6418.64-
Apr 8, 202518.1318.1817.7217.7217.72-
Apr 7, 202518.3518.3517.9817.9917.9920
Apr 4, 202519.1219.4218.9318.9318.93-
Apr 3, 202518.1919.2418.1919.2019.20-
Apr 2, 202518.4818.5418.4818.5318.53-
Apr 1, 202518.5718.5718.4818.4818.48-
Mar 31, 202518.2318.6618.2318.4518.45-
Mar 28, 202517.9418.4817.9418.4418.44-
Mar 27, 202517.8318.2717.8317.9517.95-
Mar 26, 202517.8518.0017.8417.8417.84-
Mar 25, 202517.8018.0317.7817.7817.78-
Mar 24, 202517.9018.0017.7117.7117.71-
Mar 21, 202517.6217.9317.6217.8217.82-
Mar 20, 202517.6417.7817.6417.6617.66-
Mar 19, 202517.6117.8217.6117.6117.61-
Mar 18, 202517.5917.6917.5617.6017.60-
Mar 17, 202517.3917.5917.3917.5917.59-
Mar 14, 202517.4517.5817.4217.4217.42-
Mar 13, 202517.2417.4617.2417.3517.35-
Mar 12, 202517.4817.4817.2717.2717.27-
Mar 11, 202517.6917.6917.4617.4617.46-
Mar 10, 202517.1917.5417.1917.4717.47-
Mar 7, 202516.6617.1516.6617.1517.15-
Mar 6, 202517.1917.1916.6916.7316.73-
Mar 5, 202517.3917.3916.9816.9816.98-
Mar 4, 202516.7417.3216.7417.2917.29-
Mar 3, 202517.2717.2716.8216.8216.82-
Feb 28, 202516.8517.1816.8517.0717.07-
Feb 27, 202517.0717.1017.0317.0417.04-
Feb 26, 202517.1217.1817.0217.0217.02-
Feb 25, 202516.9117.1016.9117.0017.00-
Feb 24, 202516.8317.0516.8316.9516.95-
Feb 21, 202516.7716.7716.6616.6616.66-
Feb 20, 202516.7716.7716.6916.6916.69-
Feb 19, 202516.4916.7516.4916.6916.69-
Feb 18, 202516.4916.5916.4616.4616.46-
Feb 17, 202516.4016.5116.3816.4316.43-
Feb 14, 202516.5816.6216.3816.3816.38-
Feb 13, 202516.4316.5516.3816.5316.53-
Feb 12, 202516.3716.4016.3116.3216.32-
Feb 11, 202516.4616.5716.3016.3016.30-
Feb 10, 202516.3816.5016.3816.4216.42-
Feb 7, 202516.2816.4516.2816.3216.32-
Feb 6, 202516.6516.6516.2016.2016.20-
Feb 5, 202516.3216.5616.3216.5316.53-
Feb 4, 202516.2316.5216.2316.3516.35-
Feb 3, 202515.7716.3415.7716.1516.15-
Jan 31, 202516.2416.3116.0916.0916.09-
Jan 30, 202516.2016.2616.1816.1916.19-
Jan 29, 202516.1716.1716.0316.1116.11-
Jan 28, 202515.8016.1515.8016.0016.00-
Jan 27, 202515.2815.9315.2815.7615.76-
Jan 24, 202515.7715.9115.6215.6215.62-
Jan 23, 202515.7415.8215.7015.7015.70-
Jan 22, 202516.0516.0515.7015.7015.70-
Jan 21, 202515.8616.0115.8615.9815.98-
Jan 20, 202516.1316.1315.8515.8515.85-
Jan 17, 202515.9916.2215.9916.1416.14-
Jan 16, 202515.9115.9415.8415.9415.94-
Jan 15, 202515.9615.9615.8415.8515.85-
Jan 14, 202516.0816.0815.9015.9015.90-
Jan 13, 202515.8515.9815.8515.9715.97-
Jan 10, 202516.4016.4015.9315.9315.93-
Jan 9, 202516.3216.3916.2916.2916.29-
Jan 8, 202516.2816.3716.2716.2816.28-
Jan 7, 202516.1416.4216.1416.2516.25-
Jan 6, 202516.4416.4416.2416.2416.24-
Jan 3, 2025 0.2 Dividend
Jan 3, 202516.3716.4516.3416.3416.34-
Jan 2, 202516.3516.7216.3516.5316.33-
Dec 30, 202416.2916.3916.2916.3916.19-
Dec 27, 202416.2216.3416.2216.2916.09-
Dec 23, 202416.3316.4116.3316.3616.16-
Dec 20, 202416.2316.3816.2316.3316.13-
Dec 19, 202416.2316.3316.2316.3016.10-
Dec 18, 202416.5116.6316.4316.4316.23-
Dec 17, 202416.4116.5816.4116.4716.27-
Dec 16, 202416.5916.5916.4216.4216.22-
Dec 13, 202416.5216.5916.4616.4616.26-
Dec 12, 202416.8716.8716.5316.5316.33-
Dec 11, 202416.9316.9816.8416.8416.64-
Dec 10, 202416.8216.9816.8216.9016.70-
Dec 9, 202416.9016.9116.7416.7416.54-
Dec 6, 202416.9416.9816.8416.8416.64-
Dec 5, 202416.8217.0716.8216.9816.77-
Dec 4, 202416.9816.9816.7716.7716.57-
Dec 3, 202416.8817.0416.8716.9416.74-
Dec 2, 202416.6816.9816.6816.8116.61-
Nov 29, 202417.0017.0016.7916.7916.59-
Nov 28, 202417.0217.0816.9216.9816.77-
Nov 27, 202416.9517.0016.8416.8916.69-
Nov 26, 202416.8416.9716.8416.9216.72-
Nov 25, 202417.0917.0916.9016.9016.70-
Nov 22, 202416.6717.0016.6716.9716.76-
Nov 21, 202416.8216.8216.6216.6216.42-
Nov 20, 202416.7816.8416.7316.7316.53-
Nov 19, 202416.5216.6816.5216.6516.45-
Nov 18, 202416.7116.7116.4916.4916.29-
Nov 15, 202416.2816.6316.2816.6316.43-
Nov 14, 202416.1816.3816.1816.3116.11-
Nov 13, 202416.2516.3416.2116.2116.01-
Nov 12, 202416.2916.4016.2516.2516.05-
Nov 11, 202416.4616.6116.3916.3916.19-
Nov 8, 202416.2016.4316.2016.3316.13-
Nov 7, 202416.2916.3616.2116.2116.01-
Nov 6, 202416.8116.8116.2416.2416.04-
Nov 5, 202416.7316.7416.6216.6216.42-
Nov 4, 202416.9516.9516.6716.6716.47-
Nov 1, 202416.9417.0516.8716.8716.67-
Oct 31, 202416.3216.8916.3216.8916.69-
Oct 30, 202416.6116.6116.3816.3816.18-
Oct 29, 202416.8916.9216.6116.6116.41-
Oct 28, 202416.8816.9416.8116.8116.61-
Oct 25, 202416.9516.9716.7116.7116.51-
Oct 24, 202417.0017.0916.9216.9216.72-
Oct 23, 202416.8517.0116.8516.9016.70-
Oct 22, 202417.0417.0716.8116.8116.611,000
Oct 21, 202417.1217.1816.9916.9916.78-
Oct 18, 202417.1517.1917.0917.0916.88-
Oct 17, 202417.2117.3817.1317.1316.92-
Oct 16, 202416.8917.2516.8917.1616.954,900
Oct 15, 202416.9017.1116.9016.9016.70-
Oct 14, 202416.6016.8816.6016.7916.59-
Oct 11, 202416.5916.7616.5916.6316.43-
Oct 10, 202417.1817.1816.4716.5516.35-
Oct 9, 202417.1917.3217.1717.1716.96-
Oct 8, 202416.7717.1516.7717.1316.92-
Oct 7, 202417.0917.1116.9116.9116.71-
Oct 4, 202417.0817.2116.9417.0716.86-
Oct 3, 202417.0117.2617.0117.0216.81-
Oct 2, 202417.4117.4117.0317.0316.82-
Oct 1, 202417.4517.4817.3617.3617.15-
Sep 30, 202417.5017.6617.3617.3617.15-
Sep 27, 202417.3517.5617.3517.4317.22-
Sep 26, 202417.4617.4617.2617.2617.05-
Sep 25, 202417.0717.3217.0717.3217.111,000
Sep 24, 202417.2017.2017.1217.1216.91-
Sep 23, 202416.9017.1416.9017.0716.86-
Sep 20, 202416.7716.9916.7716.7916.59-
Sep 19, 202417.1717.1716.8016.8116.61-
Sep 18, 202417.3017.3116.9816.9816.77-
Sep 17, 202417.4017.4317.2017.2016.99-
Sep 16, 202417.0917.3317.0917.2817.07-
Sep 13, 202417.1917.3517.0517.0516.84-
Sep 12, 202417.5117.5117.1617.1616.95-
Sep 11, 202417.5417.5417.4217.4617.25-
Sep 10, 202417.3417.5017.3417.4217.21-
Sep 9, 202417.3417.4717.2917.3417.13-
Sep 6, 202417.3617.4417.2317.2317.02-
Sep 5, 202417.1617.4917.1617.4117.20-
Sep 4, 202417.0217.2617.0217.1416.93-
Sep 3, 202417.2017.2517.1817.2217.01-
Sep 2, 202417.1117.2917.1117.1516.94-
Aug 30, 202416.9617.1916.9617.0216.81-
Aug 29, 202417.1117.1716.9416.9416.74-
Aug 28, 202417.0317.1417.0317.0616.85-
Aug 27, 202417.1017.1216.9116.9116.71-
Aug 26, 202416.9817.0916.9817.0516.84-
Aug 23, 202416.7917.0316.7916.9016.70-
Aug 22, 202416.7616.9716.7616.8416.64-
Aug 21, 202416.8016.8016.7216.7216.52-
Aug 20, 202416.7616.8016.7016.7016.50-
Aug 19, 202416.6316.7616.6316.6916.49-
Aug 16, 202416.7016.7516.6216.6216.42-
Aug 15, 202416.7516.7916.6116.6116.41-
Aug 14, 202416.6816.6816.5916.6416.44-
Aug 13, 202416.3116.5816.3116.5616.36-
Aug 12, 202416.3016.3616.3016.3116.11-
Aug 9, 202416.2116.3416.2016.2616.06-
Aug 8, 202416.1816.2616.1516.1515.95-
Aug 7, 202416.0516.3116.0516.1415.94-
Aug 6, 202416.1116.1115.9415.9615.77-
Aug 5, 202416.4516.4516.0416.0415.85-
Aug 2, 202416.1517.0016.1516.7716.57-
Aug 1, 202416.3116.4116.2316.2616.06-
Jul 31, 202416.4016.4116.3116.3116.11-
Jul 30, 202416.3516.4216.1816.1815.98-
Jul 29, 202416.2716.4316.2716.3216.12-
Jul 26, 202416.3616.3616.2416.2416.04-
Jul 25, 202416.0616.3916.0616.3216.12-
Jul 24, 202416.1316.2916.1316.2316.03-
Jul 23, 202416.1416.1816.0816.1315.93-
Jul 22, 202416.2616.3316.1316.1315.93-
Jul 19, 202416.3016.3016.1816.1815.98-
Jul 18, 202416.2116.3116.2116.2216.02-
Jul 17, 202415.9916.2015.9916.1515.95-
Jul 16, 202416.0116.1015.9716.0215.83-
Jul 15, 202416.3116.3816.0216.0215.83-
Jul 12, 202416.5316.5316.3616.3616.16-
Jul 11, 202416.4416.5816.4016.4616.26-
Jul 10, 202416.1616.3816.1616.3516.15-
Jul 9, 202416.1816.2516.1316.1315.93-
Jul 8, 202416.2116.2716.1516.1515.95-
Jul 5, 202416.1716.2216.1216.2216.02-
Jul 4, 202416.1016.2216.1016.1015.91-
Jul 3, 202416.1916.1916.0316.0315.84215
Jul 2, 202416.2616.2716.0516.0515.86-
Jul 1, 202416.5016.5016.2516.2516.05-
Jun 28, 202416.2616.3116.1916.2216.02-
Jun 27, 2024 0.7273 Dividend
Jun 27, 202416.1516.2416.1516.2116.01-
Jun 26, 202417.3517.3516.8116.8115.89-
Jun 25, 202417.2017.3517.1817.1816.24-
Jun 24, 202417.2817.3617.1517.2116.27-
Jun 21, 202417.2817.3117.1917.1916.25-
Jun 20, 202417.2917.4417.2217.2516.30-
Jun 19, 202417.1417.2217.1317.2216.28-
Jun 18, 202416.9617.0816.9617.0816.14-
Jun 17, 202417.0417.0616.7916.7915.87-
Jun 14, 202416.6916.9516.6916.9516.02-
Jun 13, 202416.8616.8616.7216.7915.87-
Jun 12, 202416.8616.9416.7816.8515.93-
Jun 11, 202417.0217.0216.7516.7515.83-
Jun 10, 202416.7416.8516.7416.7815.86-
Jun 7, 202417.0517.0516.8716.8715.94-
Jun 6, 202416.9317.1016.8716.8715.94-
Jun 5, 202416.9617.1516.8316.8315.91-
Jun 4, 202416.6716.8916.6716.8315.91-
Jun 3, 202416.6516.7316.6116.6115.70-
May 31, 202416.4716.5416.3916.4415.54-
May 30, 202416.0916.4016.0916.3915.49-
May 29, 202416.2816.3416.1116.1115.23-
May 28, 202416.5316.5316.3016.3015.41-
May 27, 202416.1916.4216.1916.4015.50-
May 24, 202416.1616.2216.1616.1615.27-
May 23, 202416.5216.5216.2316.2315.34-
May 22, 202416.5816.5816.4016.4315.53-
May 21, 202416.5916.6516.5416.5415.63-
May 20, 202416.7016.7816.5616.5615.65-
May 17, 202416.6516.8216.6416.6415.73-
May 16, 202416.7216.7216.6616.6615.75-
May 15, 202416.4616.7416.4616.6615.75-
May 14, 202416.4216.4716.3916.3915.49-
May 13, 202416.4116.5016.3916.3915.49-
May 10, 202416.2716.4516.2716.3515.45-
May 9, 202416.0916.2716.0916.2115.32-
May 8, 202416.0116.2616.0116.0715.19-
May 7, 202415.8616.0815.8615.9815.10-
May 6, 202415.6615.9615.6615.8014.93-

Related Tickers

KOP.F Korea Electric Power Corporation
7.90
0.00%
 
TEZNY Terna S.p.A.
29.66
+0.07%
 
TEL.RO CNTEE Transelectrica SA
43.15
+0.35%
 
PGE.WA PGE Polska Grupa Energetyczna S.A.
8.34
-0.43%
 
ENJSA.IS Enerjisa Enerji A.S.
55.50
+1.83%
 
ENAA.F Endesa, S.A.
13.10
0.00%
 
601985.SS China National Nuclear Power Co., Ltd.
9.29
+0.65%
 
CPLE3.SA Companhia Paranaense de Energia - COPEL
10.69
0.00%
 
ELI.BR Elia Group SA/NV
97.50
+2.58%
 
DUK-PA Duke Energy Corporation
24.98
+0.04%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.