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

Cboe UK EUR

Redeia Corporación, S.A. (REDE.XC)

18.45
-0.73
(-3.83%)
At close: 4:25:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.4318.4618.4318.4518.451,690
Apr 29, 202519.1819.1819.1819.1819.18550
Apr 28, 202519.3019.3019.3019.3019.30-
Apr 25, 202519.3019.3019.3019.3019.30-
Apr 24, 202519.3019.3019.3019.3019.30-
Apr 23, 202519.3019.3019.3019.3019.30-
Apr 22, 202519.3019.3019.3019.3019.30541
Apr 17, 202519.2719.2719.2719.2719.2756
Apr 16, 202518.9118.9118.9118.9118.91-
Apr 15, 202518.9118.9118.9118.9118.91-
Apr 14, 202518.9118.9118.9118.9118.91-
Apr 11, 202518.9118.9118.9118.9118.91-
Apr 10, 202518.9118.9118.9118.9118.91-
Apr 9, 202518.9118.9118.9118.9118.91-
Apr 8, 202518.9118.9118.9118.9118.91-
Apr 7, 202518.9118.9118.9118.9118.91-
Apr 4, 202518.9118.9118.9118.9118.9153
Apr 3, 202517.5017.5017.5017.5017.50-
Apr 2, 202517.5017.5017.5017.5017.50-
Apr 1, 202517.5017.5017.5017.5017.50-
Mar 31, 202517.5017.5017.5017.5017.50-
Mar 28, 202517.5017.5017.5017.5017.50-
Mar 27, 202517.5017.5017.5017.5017.50-
Mar 26, 202517.5017.5017.5017.5017.50-
Mar 25, 202517.5017.5017.5017.5017.50-
Mar 24, 202517.5017.5017.5017.5017.50-
Mar 21, 202517.5017.5017.5017.5017.50-
Mar 20, 202517.5017.5017.5017.5017.50-
Mar 19, 202517.5017.5017.5017.5017.50-
Mar 18, 202517.5017.5017.5017.5017.50-
Mar 17, 202517.5017.5017.5017.5017.50-
Mar 14, 202517.5017.5017.4117.5017.502,301
Mar 13, 202517.4417.4417.4417.4417.44629
Mar 12, 202516.9816.9816.9816.9816.98-
Mar 11, 202516.9816.9816.9816.9816.98-
Mar 10, 202516.9816.9816.9816.9816.98-
Mar 7, 202516.9816.9816.9816.9816.98-
Mar 6, 202516.9816.9816.9816.9816.98-
Mar 5, 202516.9816.9816.9816.9816.98277
Mar 4, 202516.5216.5216.5216.5216.52-
Mar 3, 202516.5216.5216.5216.5216.52-
Feb 28, 202516.5216.5216.5216.5216.52-
Feb 27, 202516.5216.5216.5216.5216.52-
Feb 26, 202516.5216.5216.5216.5216.52-
Feb 25, 202516.5216.5216.5216.5216.52-
Feb 24, 202516.5216.5216.5216.5216.52-
Feb 21, 202516.5216.5216.5216.5216.52-
Feb 20, 202516.5216.5216.5216.5216.52-
Feb 19, 202516.5216.5216.5216.5216.52-
Feb 18, 202516.5216.5216.5216.5216.52-
Feb 17, 202516.5216.5216.5216.5216.52-
Feb 14, 202516.5216.5216.5216.5216.52-
Feb 13, 202516.5216.5216.5216.5216.52-
Feb 12, 202516.5216.5216.5216.5216.52-
Feb 11, 202516.5216.5216.5216.5216.52-
Feb 10, 202516.5216.5216.5216.5216.52-
Feb 7, 202516.5216.5216.5216.5216.52-
Feb 6, 202516.5216.5216.5216.5216.52-
Feb 5, 202516.5216.5216.5216.5216.52-
Feb 4, 202516.5216.5216.5216.5216.52705
Feb 3, 202515.8015.8015.8015.8015.80-
Jan 31, 202515.8015.8015.8015.8015.80-
Jan 30, 202515.8015.8015.8015.8015.80-
Jan 29, 202515.8015.8015.8015.8015.80-
Jan 28, 202515.8015.8015.8015.8015.80-
Jan 27, 202515.8015.8015.8015.8015.80-
Jan 24, 202515.8015.8015.8015.8015.80-
Jan 23, 202515.8015.8015.8015.8015.80-
Jan 22, 202515.8015.8015.8015.8015.80730
Jan 21, 202516.4116.4116.4116.4116.41-
Jan 20, 202516.4116.4116.4116.4116.41-
Jan 17, 202516.4116.4116.4116.4116.41-
Jan 16, 202516.4116.4116.4116.4116.41-
Jan 15, 202516.4116.4116.4116.4116.41-
Jan 14, 202516.4116.4116.4116.4116.41-
Jan 13, 202516.4116.4116.4116.4116.41-
Jan 10, 202516.4116.4116.4116.4116.41-
Jan 9, 202516.4516.4516.4116.4116.41637
Jan 8, 202516.4616.4616.4616.4616.46-
Jan 7, 202516.4616.4616.4616.4616.46-
Jan 6, 202516.4616.4616.4616.4616.46-
Jan 3, 2025 0.2 Dividend
Jan 3, 202516.4616.4616.4616.4616.46-
Jan 2, 202516.4616.4616.4616.4616.26-
Dec 31, 202416.4516.4616.4516.4616.261,817
Dec 30, 202416.3516.3516.3516.3516.15-
Dec 27, 202416.3516.3516.3516.3516.15-
Dec 24, 202416.3516.3516.3516.3516.15-
Dec 23, 202416.3516.3516.3516.3516.15-
Dec 20, 202416.3516.3516.3516.3516.15-
Dec 19, 202416.3516.3516.3516.3516.15700
Dec 18, 202416.9016.9016.9016.9016.69-
Dec 17, 202416.9016.9016.9016.9016.69-
Dec 16, 202416.9016.9016.9016.9016.69-
Dec 13, 202416.9016.9016.9016.9016.69-
Dec 12, 202416.9016.9016.9016.9016.69146
Dec 11, 202416.9216.9216.9216.9216.711
Dec 10, 202416.9516.9816.9416.9816.77712
Dec 9, 202416.9816.9816.9816.9816.77-
Dec 6, 202416.9816.9816.9816.9816.77133
Dec 5, 202417.0217.1017.0217.0916.893,925
Dec 4, 202417.0717.0717.0717.0716.86-
Dec 3, 202417.0717.0717.0717.0716.86-
Dec 2, 202417.0717.0717.0717.0716.86168
Nov 29, 202416.9416.9416.9416.9416.73-
Nov 28, 202416.9416.9416.9416.9416.73-
Nov 27, 202416.9416.9416.9416.9416.73268
Nov 26, 202417.0217.0217.0217.0216.82-
Nov 25, 202417.0217.0217.0217.0216.82-
Nov 22, 202417.0217.0217.0217.0216.82-
Nov 21, 202417.0217.0217.0217.0216.82-
Nov 20, 202417.0217.0217.0217.0216.82-
Nov 19, 202417.0217.0217.0217.0216.82-
Nov 18, 202417.0217.0217.0217.0216.82-
Nov 15, 202417.0217.0217.0217.0216.82-
Nov 14, 202417.0217.0217.0217.0216.82-
Nov 13, 202417.0217.0217.0217.0216.82-
Nov 12, 202417.0217.0217.0217.0216.82-
Nov 11, 202417.0217.0217.0217.0216.82-
Nov 8, 202417.0217.0217.0217.0216.82-
Nov 7, 202417.0217.0217.0217.0216.82-
Nov 6, 202417.0217.0217.0217.0216.82-
Nov 5, 202417.0217.0217.0217.0216.82-
Nov 4, 202417.0217.0217.0217.0216.82-
Nov 1, 202416.9717.0416.9717.0216.82593
Oct 31, 202416.8116.8116.8116.8116.61132
Oct 30, 202417.1217.1217.1217.1216.91-
Oct 29, 202417.1217.1217.1217.1216.91-
Oct 28, 202417.1217.1217.1217.1216.91-
Oct 25, 202417.1217.1217.1217.1216.91-
Oct 24, 202417.1217.1217.1217.1216.911
Oct 23, 202417.1717.1717.1717.1716.96-
Oct 22, 202417.1717.1717.1717.1716.96-
Oct 21, 202417.1717.1717.1717.1716.96-
Oct 18, 202417.1717.1717.1717.1716.96593
Oct 17, 202417.0617.0617.0617.0616.85-
Oct 16, 202417.0617.0617.0617.0616.85-
Oct 15, 202417.0617.0617.0617.0616.85165
Oct 14, 202416.5816.5816.5816.5816.38-
Oct 11, 202416.5816.5816.5816.5816.38-
Oct 10, 202416.6816.6816.4516.5816.384,305
Oct 9, 202416.9716.9716.9716.9716.76-
Oct 8, 202416.9716.9716.9716.9716.76-
Oct 7, 202416.9716.9716.9716.9716.76-
Oct 4, 202416.9716.9716.9716.9716.76673
Oct 3, 202417.1617.2817.1617.2517.041,969
Oct 2, 202417.1817.1817.1817.1816.971
Oct 1, 202417.5117.5117.5117.5117.30581
Sep 30, 202417.4717.4817.4517.4517.241,584
Sep 27, 202417.5817.6017.5817.5817.372,314
Sep 26, 202417.4217.4417.3717.3717.161,060
Sep 25, 202417.2217.2517.2217.2517.04885
Sep 24, 202417.1017.2017.1017.2016.99794
Sep 23, 202416.9916.9916.9916.9916.78-
Sep 20, 202416.9917.0316.9916.9916.784,347
Sep 19, 202416.8716.9116.7416.9016.694,523
Sep 18, 202417.1017.1017.0717.0716.861,027
Sep 17, 202417.3217.3617.3217.3617.15994
Sep 16, 202417.3717.3717.3717.3717.16-
Sep 13, 202417.3717.3717.3717.3717.16-
Sep 12, 202417.4217.4217.3717.3717.162,806
Sep 11, 202417.4817.4817.4317.4317.221,112
Sep 10, 202417.5517.5617.5517.5617.34900
Sep 9, 202417.3317.3317.3317.3317.12-
Sep 6, 202417.3317.3317.3317.3317.12654
Sep 5, 202417.4817.4817.4817.4817.26617
Sep 4, 202417.0017.0017.0017.0016.79-
Sep 3, 202417.0017.0017.0017.0016.79-
Sep 2, 202417.0017.0017.0017.0016.79-
Aug 30, 202417.0017.0017.0017.0016.79-
Aug 29, 202417.0017.0017.0017.0016.79-
Aug 28, 202417.0017.0017.0017.0016.79-
Aug 27, 202417.0017.0017.0017.0016.79-
Aug 23, 202417.0017.0017.0017.0016.79201
Aug 22, 202416.3316.3316.3316.3316.13-
Aug 21, 202416.3316.3316.3316.3316.13-
Aug 20, 202416.3316.3316.3316.3316.13-
Aug 19, 202416.3316.3316.3316.3316.13-
Aug 16, 202416.3316.3316.3316.3316.13-
Aug 15, 202416.3316.3316.3316.3316.13-
Aug 14, 202416.3316.3316.3316.3316.13-
Aug 13, 202416.3316.3316.3316.3316.13-
Aug 12, 202416.3316.3316.3316.3316.13-
Aug 9, 202416.3316.3316.3316.3316.13-
Aug 8, 202416.3316.3316.3316.3316.131
Aug 7, 202416.1516.1516.1516.1515.95-
Aug 6, 202416.1516.1516.1516.1515.95-
Aug 5, 202416.3216.3216.1516.1515.952,382
Aug 2, 202416.2816.2816.2816.2816.09-
Aug 1, 202416.2916.2916.2616.2816.091,141
Jul 31, 202416.4816.4816.4816.4816.28198
Jul 30, 202416.3416.3416.3416.3416.14-
Jul 29, 202416.3416.3416.3416.3416.14-
Jul 26, 202416.2816.3616.2816.3416.145
Jul 25, 202416.4416.4416.3616.3816.185,077
Jul 24, 202416.4716.4716.4716.4716.26-
Jul 23, 202416.4716.4716.4716.4716.26-
Jul 22, 202416.4716.4716.4716.4716.26-
Jul 19, 202416.4716.4716.4716.4716.26-
Jul 18, 202416.4716.4716.4716.4716.26-
Jul 17, 202416.4716.4716.4716.4716.26-
Jul 16, 202416.4716.4716.4716.4716.26-
Jul 15, 202416.4716.4716.4716.4716.26-
Jul 12, 202416.4716.4716.4716.4716.26428
Jul 11, 202416.5116.5116.5116.5116.31285
Jul 10, 202416.4216.4216.4216.4216.23597
Jul 9, 202416.3016.3016.3016.3016.10-
Jul 8, 202416.3016.3016.3016.3016.1014
Jul 5, 202417.1617.1617.1617.1616.95-
Jul 4, 202417.1617.1617.1617.1616.95-
Jul 3, 202417.1617.1617.1617.1616.95-
Jul 2, 202417.1617.1617.1617.1616.95-
Jul 1, 202417.1617.1617.1617.1616.95-
Jun 28, 202417.1617.1617.1617.1616.95-
Jun 27, 2024 0.7273 Dividend
Jun 27, 202417.1617.1617.1617.1616.95-
Jun 26, 202417.3117.3117.1617.1616.233
Jun 25, 202417.3717.3717.3717.3716.431
Jun 24, 202417.2017.2017.2017.2016.27-
Jun 21, 202417.2017.2017.2017.2016.27-
Jun 20, 202417.2017.2017.2017.2016.27-
Jun 19, 202417.1817.2017.1817.2016.272
Jun 18, 202417.0317.1117.0317.1116.192
Jun 17, 202417.0817.0817.0817.0816.16-
Jun 14, 202417.0817.0817.0817.0816.16244
Jun 13, 202416.9216.9216.9216.9216.01-
Jun 12, 202416.9216.9216.9216.9216.01-
Jun 11, 202416.9216.9216.9216.9216.01-
Jun 10, 202416.9216.9216.9216.9216.01-
Jun 7, 202416.9216.9216.9216.9216.01652
Jun 6, 202416.3216.3216.3216.3215.44-
Jun 5, 202416.3216.3216.3216.3215.44-
Jun 4, 202416.3216.3216.3216.3215.44-
Jun 3, 202416.3216.3216.3216.3215.44-
May 31, 202416.3216.3216.3216.3215.44-
May 30, 202416.3216.3216.3216.3215.44-
May 29, 202416.3216.3216.3216.3215.44-
May 28, 202416.3216.3216.3216.3215.44-
May 24, 202416.3216.3216.3216.3215.44-
May 23, 202416.3516.3516.3216.3215.44570
May 22, 202416.8216.8216.8216.8215.91-
May 21, 202416.8216.8216.8216.8215.91-
May 20, 202416.8216.8216.8216.8215.91-
May 17, 202416.8216.8216.8216.8215.91-
May 16, 202416.8216.8216.8216.8215.91-
May 15, 202416.8216.8216.8216.8215.91659
May 14, 202416.3116.3116.3116.3115.43-
May 13, 202416.3116.3116.3116.3115.43-
May 10, 202416.3116.3116.3116.3115.43-
May 9, 202416.3116.3116.3116.3115.43-
May 8, 202416.3116.3116.3116.3115.436
May 7, 202415.7915.7915.7915.7914.94-
May 3, 202415.7915.7915.7915.7914.94-
May 2, 202415.7915.7915.7915.7914.94711
May 1, 202415.9515.9515.9515.9515.09-
Apr 30, 202415.9515.9515.9515.9515.09-