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

Frankfurt - Delayed Quote EUR

Redeia Corporación, S.A. (RE21.F)

19.20
+0.01
+(0.05%)
At close: April 29 at 8:01:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.2019.2019.2019.2019.20123
Apr 28, 202519.0419.1919.0419.1919.19123
Apr 25, 202518.9219.0818.9219.0719.071,000
Apr 24, 202518.9518.9518.9518.9518.95-
Apr 23, 202519.4019.4018.9818.9818.9846
Apr 22, 202519.1519.1519.1519.1519.15-
Apr 17, 202519.0519.3019.0519.3019.30130
Apr 16, 202518.9818.9818.9818.9818.9820
Apr 15, 202518.5318.5318.5318.5318.53-
Apr 14, 202518.7618.7618.7018.7018.7065
Apr 11, 202518.3718.6518.3718.6518.6562
Apr 10, 202518.8318.8318.8318.8318.83-
Apr 9, 202517.6117.6117.6117.6117.61-
Apr 8, 202518.0118.0117.9817.9817.98170
Apr 7, 202517.4717.4717.4717.4717.47-
Apr 4, 202519.0419.3119.0419.3119.31100
Apr 3, 202518.1619.2218.1619.2219.22460
Apr 2, 202518.5118.5618.5118.5618.5666
Apr 1, 202518.4318.4318.4318.4318.43-
Mar 31, 202518.1518.1518.1518.1518.15-
Mar 28, 202517.8617.8617.8617.8617.86-
Mar 27, 202517.7817.7817.7817.7817.78-
Mar 26, 202517.8817.8817.8817.8817.88-
Mar 25, 202517.7517.7517.7517.7517.75-
Mar 24, 202517.8217.8217.8217.8217.82-
Mar 21, 202517.5917.9117.5917.9117.91200
Mar 20, 202517.6617.6617.6617.6617.66-
Mar 19, 202517.6717.6717.6717.6717.67-
Mar 18, 202517.6117.6117.6117.6117.61-
Mar 17, 202517.3317.3317.3317.3317.33-
Mar 14, 202517.4417.6817.4417.4617.46167
Mar 13, 202517.3117.3117.3117.3117.31-
Mar 12, 202517.4317.4317.4317.4317.43-
Mar 11, 202517.5017.7317.5017.7317.73125
Mar 10, 202517.0617.0617.0617.0617.06-
Mar 7, 202516.5716.5716.5716.5716.57-
Mar 6, 202517.0317.0317.0317.0317.03-
Mar 5, 202517.2417.2417.2417.2417.24-
Mar 4, 202516.7216.7216.7216.7216.72-
Mar 3, 202517.2417.2417.2417.2417.24-
Feb 28, 202516.7916.7916.7916.7916.79-
Feb 27, 202517.0017.0017.0017.0017.00-
Feb 26, 202517.0617.0617.0617.0617.06-
Feb 25, 202516.8516.8516.8516.8516.85-
Feb 24, 202516.6816.6816.6816.6816.68-
Feb 21, 202516.7416.7416.7416.7416.74-
Feb 20, 202516.7416.7416.7416.7416.74-
Feb 19, 202516.5316.5316.5316.5316.53-
Feb 18, 202516.5116.5116.5116.5116.51-
Feb 17, 202516.3516.3516.3516.3516.35-
Feb 14, 202516.5816.5816.5816.5816.58-
Feb 13, 202516.2916.2916.2916.2916.29-
Feb 12, 202516.3416.3416.3416.3416.34-
Feb 11, 202516.4816.4816.4816.4816.48-
Feb 10, 202516.3616.3616.3616.3616.36-
Feb 7, 202516.4216.4416.4216.4416.44700
Feb 6, 202516.5916.5916.5016.5016.507
Feb 5, 202516.2616.2616.2616.2616.26-
Feb 4, 202516.2416.5216.2416.5216.52200
Feb 3, 202515.6315.6315.6315.6315.63-
Jan 31, 202516.2216.2216.2216.2216.22-
Jan 30, 202516.1916.1916.1916.1916.19-
Jan 29, 202516.0516.0516.0516.0516.0550
Jan 28, 202515.7216.1715.7216.0616.0674
Jan 27, 202515.2515.9515.2515.9515.95160
Jan 24, 202515.7015.7015.7015.7015.70-
Jan 23, 202515.7615.7615.7615.7615.76-
Jan 22, 202516.0516.0516.0516.0516.05-
Jan 21, 202515.9115.9115.9115.9115.91-
Jan 20, 202516.1516.1516.1516.1516.15-
Jan 17, 202515.9615.9615.9615.9615.96-
Jan 16, 202515.8315.8815.8315.8815.88435
Jan 15, 202515.9315.9315.9315.9315.93-
Jan 14, 202515.9315.9315.9315.9315.93-
Jan 13, 202515.9015.9015.8715.9015.90306
Jan 10, 202516.2516.2516.0016.0016.00154
Jan 9, 202516.2616.2616.2616.2616.26-
Jan 8, 202516.2916.4016.2916.4016.406
Jan 7, 202516.2616.2616.2616.2616.26-
Jan 6, 202516.3116.3116.3116.3116.31-
Jan 3, 2025 0.2 Dividend
Jan 3, 202516.3716.3716.3716.3716.37-
Jan 2, 202516.2616.2616.2616.2616.06-
Dec 30, 202416.3316.3316.3316.3316.13-
Dec 27, 202416.2516.2516.2516.2516.05-
Dec 23, 202416.2716.2716.2716.2716.07-
Dec 20, 202416.2716.2716.2716.2716.07-
Dec 19, 202416.1516.1516.1516.1515.95-
Dec 18, 202416.5016.5016.5016.5016.30-
Dec 17, 202416.3716.3716.3716.3716.17-
Dec 16, 202416.4616.4616.4616.4616.26-
Dec 13, 202416.4716.4716.4716.4716.27-
Dec 12, 202416.7716.7716.5016.5016.304
Dec 11, 202416.8816.8816.8816.8816.67-
Dec 10, 202416.8516.9616.8516.9616.751,846
Dec 9, 202416.8616.8616.8616.8616.65-
Dec 6, 202416.9316.9316.9316.9316.72-
Dec 5, 202416.8017.0816.8017.0816.87150
Dec 4, 202416.9416.9416.9416.9416.73-
Dec 3, 202416.8416.8416.8416.8416.63-
Dec 2, 202416.6816.6816.6816.6816.47-
Nov 29, 202416.9716.9716.9716.9716.76-
Nov 28, 202416.9216.9216.9216.9216.71-
Nov 27, 202416.9616.9616.9616.9616.75-
Nov 26, 202416.8216.8216.8216.8216.61-
Nov 25, 202416.9817.0416.9817.0416.831,920
Nov 22, 202416.6216.6216.6216.6216.42-
Nov 21, 202416.7216.7216.7216.7216.51-
Nov 20, 202416.6816.6816.6816.6816.47-
Nov 19, 202416.4416.4416.4416.4416.24-
Nov 18, 202416.6116.6116.6116.6116.41-
Nov 15, 202416.2516.5716.2516.5716.3710
Nov 14, 202416.1516.1516.1516.1515.95-
Nov 13, 202416.2216.2216.2216.2216.02-
Nov 12, 202416.2816.2816.2816.2816.08-
Nov 11, 202416.3716.3716.3716.3716.17-
Nov 8, 202416.1916.4016.1916.4016.20100
Nov 7, 202416.2716.2716.2716.2716.07-
Nov 6, 202416.7216.7216.7216.7216.51-
Nov 5, 202416.6416.7016.6416.7016.49100
Nov 4, 202416.9016.9016.9016.9016.69-
Nov 1, 202416.8616.8616.8616.8616.65-
Oct 31, 202416.2916.2916.2916.2916.09-
Oct 30, 202416.5616.5616.4816.4816.28100
Oct 29, 202416.8116.8116.8116.8116.60-
Oct 28, 202416.7716.7716.7716.7716.56-
Oct 25, 202416.9216.9216.9216.9216.71-
Oct 24, 202416.9116.9116.9116.9116.70-
Oct 23, 202416.8216.8216.8216.8216.61-
Oct 22, 202417.0117.0117.0117.0116.80-
Oct 21, 202417.0617.0617.0617.0616.8580
Oct 18, 202417.1317.1317.1317.1316.92-
Oct 17, 202417.1917.1917.1917.1916.98-
Oct 16, 202416.9216.9216.9216.9216.71-
Oct 15, 202416.7916.7916.7916.7916.58-
Oct 14, 202416.6316.6316.6316.6316.43-
Oct 11, 202416.5716.5716.5716.5716.37-
Oct 10, 202417.1517.1517.1517.1516.94-
Oct 9, 202417.1017.3517.1017.3517.1420
Oct 8, 202416.7516.7516.7516.7516.54-
Oct 7, 202416.9916.9916.9916.9916.78-
Oct 4, 202416.9917.1516.9917.1516.94100
Oct 3, 202416.9716.9716.9716.9716.76-
Oct 2, 202417.3317.3317.3317.3317.12-
Oct 1, 202417.3417.3417.3417.3417.13-
Sep 30, 202417.4717.4717.4717.4717.26-
Sep 27, 202417.2717.2717.2717.2717.06-
Sep 26, 202417.3617.3617.3617.3617.15-
Sep 25, 202417.0517.0517.0517.0516.84-
Sep 24, 202417.1217.1217.1217.1216.91-
Sep 23, 202416.8516.8516.8516.8516.64-
Sep 20, 202416.7416.7416.7416.7416.53-
Sep 19, 202417.1017.1017.1017.1016.89-
Sep 18, 202417.2417.2417.2417.2417.03-
Sep 17, 202417.3117.3117.3117.3117.10-
Sep 16, 202417.0817.4017.0817.4017.19440
Sep 13, 202417.1717.1717.1717.1716.96-
Sep 12, 202417.4117.4117.4117.4117.20-
Sep 11, 202417.4617.4617.4617.4617.25-
Sep 10, 202417.3117.3117.3117.3117.10-
Sep 9, 202417.2317.2317.2317.2317.02-
Sep 6, 202417.3317.3317.3317.3317.12-
Sep 5, 202417.0717.0717.0717.0716.86-
Sep 4, 202417.0017.0017.0017.0016.79-
Sep 3, 202417.1717.1717.1717.1716.96-
Sep 2, 202417.0217.3017.0217.3017.0960
Aug 30, 202416.9216.9216.9216.9216.71-
Aug 29, 202417.0117.2017.0117.2016.991
Aug 28, 202416.9116.9116.9116.9116.70-
Aug 27, 202417.0117.0117.0117.0116.80-
Aug 26, 202416.9016.9016.9016.9016.69-
Aug 23, 202416.7816.7816.7816.7816.57-
Aug 22, 202416.7016.9516.7016.9516.74148
Aug 21, 202416.7016.7016.7016.7016.49-
Aug 20, 202416.7016.7716.7016.7716.56210
Aug 19, 202416.6616.7516.6616.7516.54300
Aug 16, 202416.6116.6116.6116.6116.41-
Aug 15, 202416.6616.6616.6616.6616.46-
Aug 14, 202416.6016.6016.6016.6016.40-
Aug 13, 202416.2616.2616.2616.2616.06-
Aug 12, 202416.2316.2316.2316.2316.03-
Aug 9, 202416.1816.1816.1816.1815.98-
Aug 8, 202416.1616.1616.1616.1615.96-
Aug 7, 202415.9915.9915.9915.9915.79-
Aug 6, 202416.0416.0416.0416.0415.84-
Aug 5, 202416.4016.4016.3516.3516.1555
Aug 2, 202416.1516.1516.1516.1515.95-
Aug 1, 202416.3116.3116.3116.3116.11-
Jul 31, 202416.2916.4516.2916.4316.23530
Jul 30, 202416.2816.3516.2816.3516.1535
Jul 29, 202416.2316.4416.2316.4416.242
Jul 26, 202416.2616.2616.2616.2616.06-
Jul 25, 202416.0516.0516.0516.0515.85-
Jul 24, 202416.1116.1116.1116.1115.91-
Jul 23, 202416.0916.0916.0916.0915.89-
Jul 22, 202416.2016.2016.2016.2016.00-
Jul 19, 202416.2116.2116.2116.2116.01-
Jul 18, 202416.1316.1316.1316.1315.93-
Jul 17, 202415.9915.9915.9915.9915.79-
Jul 16, 202416.0216.0216.0216.0215.82-
Jul 15, 202416.2916.2916.2516.2516.05700
Jul 12, 202416.4916.4916.4916.4916.29-
Jul 11, 202416.3516.3516.3516.3516.15-
Jul 10, 202416.0716.4316.0716.3016.10235
Jul 9, 202416.1316.3016.1316.3016.10400
Jul 8, 202416.1916.3016.1916.3016.10565
Jul 5, 202416.1216.2016.1216.2016.00100
Jul 4, 202416.0416.0416.0416.0415.84-
Jul 3, 202416.0916.1516.0916.1515.958
Jul 2, 202416.2316.2316.2316.2316.03-
Jul 1, 202416.4116.4216.4116.4216.2230
Jun 28, 202416.1516.1516.1516.1515.95-
Jun 27, 2024 0.7273 Dividend
Jun 27, 202416.3116.3116.3116.3116.11-
Jun 26, 202417.2517.2517.2517.2516.32-
Jun 25, 202417.2117.2117.2117.2116.28-
Jun 24, 202417.2017.3317.2017.3316.4010
Jun 21, 202417.2717.2717.2717.2716.34-
Jun 20, 202417.1917.1917.1917.1916.26-
Jun 19, 202417.0317.0317.0317.0316.11-
Jun 18, 202416.8616.8616.8616.8615.95-
Jun 17, 202416.9916.9916.9916.9916.07-
Jun 14, 202416.7316.7316.7316.7315.83-
Jun 13, 202416.8816.8816.8816.8815.97-
Jun 12, 202416.7716.7716.7716.7715.87-
Jun 11, 202416.9116.9116.9116.9116.00-
Jun 10, 202416.8216.8216.8216.8215.91-
Jun 7, 202417.0317.0317.0317.0316.11-
Jun 6, 202416.8516.8516.8516.8515.94-
Jun 5, 202416.8617.0216.8616.9316.02750
Jun 4, 202416.6516.6516.6516.6515.75-
Jun 3, 202416.5516.6916.5516.6915.7920
May 31, 202416.3716.3716.3716.3715.49-
May 30, 202416.0716.0716.0716.0715.20-
May 29, 202416.2616.2616.2616.2615.38-
May 28, 202416.4316.4316.4016.4015.527
May 27, 202416.1216.1216.1216.1215.25-
May 24, 202416.1316.1316.1316.1315.26-
May 23, 202416.4216.4216.4216.4215.53-
May 22, 202416.5516.5516.5016.5015.615
May 21, 202416.5716.5716.5016.5015.614
May 20, 202416.6416.6416.6416.6415.74-
May 17, 202416.6316.6316.6316.6315.73-
May 16, 202416.6816.6816.6816.6815.78-
May 15, 202416.3816.3816.3816.3815.50-
May 14, 202416.3916.3916.3916.3915.51-
May 13, 202416.5616.5616.4916.4915.6016
May 10, 202416.1616.4916.1616.4915.60155
May 9, 202416.1216.1216.1216.1215.25-
May 8, 202415.9415.9415.9415.9415.08-
May 7, 202415.7816.0915.7816.0915.221,200
May 6, 202415.6715.9115.6715.9115.0575
May 3, 202415.8515.8515.8515.8514.99-
May 2, 202415.4715.4715.4715.4714.64-
Apr 30, 202415.6015.6015.6015.6014.76-
Apr 29, 202415.4815.4815.4815.4814.64-