Canada markets closed

Endesa, S.A. (0N9G.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
18.58+0.13 (+0.69%)
At close: 06:28PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202418.3818.6318.3218.5818.58297,226
Jun 13, 202418.3818.4418.1318.4618.46501,783
Jun 12, 202418.2018.6118.3018.4818.481,082,869
Jun 11, 202418.5518.6118.0918.1718.1794,879
Jun 10, 202418.4418.5018.3018.3418.34132,597
Jun 07, 202418.6018.9618.1318.3318.335,619
Jun 06, 202418.4518.7718.5818.7718.77811,182
Jun 05, 202418.8018.8518.4918.6018.6015,601
Jun 04, 202418.6018.8118.5018.7418.7420,797
Jun 03, 202418.4018.5918.2818.4218.4298,953
May 31, 202417.9018.3017.8918.1318.131,008,825
May 30, 202418.0018.2417.9518.1618.1680,223
May 29, 202418.4018.2918.0218.1918.193,011
May 28, 202418.4418.5217.5318.4418.44740,560
May 24, 202418.1418.2018.0018.2018.20117,290
May 23, 202418.4518.5118.1918.2218.2213,570
May 22, 202418.4418.5618.0818.5218.52189,223
May 21, 202418.3918.3418.0618.1418.1418,083
May 20, 202418.3418.3918.1818.2718.2712,819
May 17, 202418.1018.2518.1118.1818.181,767,813
May 16, 202418.1018.3318.0918.1818.1837,257
May 15, 202417.9018.2017.9318.0418.04419,031
May 14, 202418.0318.0317.8817.8817.885,276
May 13, 202417.8018.6617.8017.9317.93435,438
May 10, 202417.5518.1617.6518.0118.0121,501
May 09, 202417.7017.7317.2417.6517.6562,126
May 08, 202417.5417.7017.2117.6417.64312,193
May 07, 202417.3417.5917.3617.5117.51353,162
May 03, 202417.3617.4517.1717.3317.33116,351
May 02, 202417.0117.2717.2717.3017.301,619,707
May 01, 202417.1017.1017.1017.1017.10-
Apr 30, 202417.2017.3317.0417.1017.1095,257
Apr 29, 202416.9517.1817.0017.1517.1599,401
Apr 26, 202416.9117.1016.9316.9816.982,310,887
Apr 25, 202417.1017.2316.8116.9316.934,071,169
Apr 24, 202417.1517.2217.0217.1817.181,986,075
Apr 23, 202417.2817.3017.1117.1417.142,378,206
Apr 22, 202417.3117.5517.0717.0917.09691,108
Apr 19, 202417.5017.6017.3717.5417.54168,245
Apr 18, 202417.1917.6417.3917.4917.491,435,396
Apr 17, 202417.1717.3317.1617.2217.2293,358
Apr 16, 202417.1017.2616.9517.1817.18116,994
Apr 15, 202417.1517.3616.5817.1617.16485,308
Apr 12, 202417.2217.4517.0217.3617.36358,438
Apr 11, 202416.9717.1016.9016.9516.951,045,971
Apr 10, 202417.1717.4516.7516.9616.96361,792
Apr 09, 202417.0317.3717.0317.2317.23126,427
Apr 08, 202417.1017.1617.0117.0417.04556,671
Apr 05, 202417.2517.2917.0117.1117.11635,994
Apr 04, 202417.0317.2616.9517.1817.18572,420
Apr 03, 202416.9016.9216.6616.8416.84215,720
Apr 02, 202416.8817.1616.7616.9316.931,898,056
Mar 28, 202417.2317.2317.0317.1817.18732,850
Mar 27, 202416.9217.1616.7617.1517.15736,450
Mar 26, 202416.6516.8116.6016.7516.75227,114
Mar 25, 202416.5516.7716.4916.6616.66277,572
Mar 22, 202416.3716.6416.2116.5216.52460,026
Mar 21, 202416.4516.5916.2116.3416.34173,742
Mar 20, 202416.3516.4316.2316.2816.28380,440
Mar 19, 202416.1216.3016.1016.1916.1972,174
Mar 18, 202416.3316.3213.9516.2216.222,110,486
Mar 15, 202416.1316.4116.0716.3316.33400,557
Mar 14, 202416.3916.4816.0816.1316.13173,984
Mar 13, 202416.3016.3116.1016.1616.16690,179
Mar 12, 202416.5016.5415.9816.1416.14168,264
Mar 11, 202416.7216.8316.4016.4216.42463,517
Mar 08, 202417.0016.9716.6516.7516.75381,838
Mar 07, 202416.8217.1016.7016.9316.93637,551
Mar 06, 202416.4916.9015.8816.8316.831,655,848
Mar 05, 202416.2016.2916.0316.2016.20283,623
Mar 04, 202416.2016.1315.8515.9815.98218,104
Mar 01, 202416.8416.7516.1516.1616.16450,528
Feb 29, 202416.0216.6816.0716.6716.672,220,358
Feb 28, 202416.7516.6616.0416.2416.24509,201
Feb 27, 202416.5216.5816.4216.5216.52164,036
Feb 26, 202416.7316.8316.4916.6516.65148,064
Feb 23, 202416.7616.8416.6816.8016.80183,231
Feb 22, 202417.1517.0316.8216.8216.82386,572
Feb 21, 202416.8017.0216.6817.0117.01191,238
Feb 20, 202416.5516.7516.4516.6916.69926,989
Feb 19, 202416.6016.6116.4216.5916.59273,524
Feb 16, 202417.0116.9016.4416.4916.49537,752
Feb 15, 202416.9217.0416.8916.9816.98285,398
Feb 14, 202417.1017.2116.9017.0417.04232,205
Feb 13, 202417.4018.0017.1517.2717.27347,456
Feb 12, 202417.3517.3817.1717.3817.382,365,493
Feb 09, 202417.7017.4417.0717.0617.06485,744
Feb 08, 202418.1017.7217.4817.6217.62271,120
Feb 07, 202418.0617.9117.5817.6117.61198,669
Feb 06, 202418.0018.0317.7017.8317.831,609,312
Feb 05, 202418.2018.3217.9418.0618.06815,730
Feb 02, 202418.3618.3717.9718.0318.031,366,042
Feb 01, 202418.3219.2018.0818.2618.261,261,554
Jan 31, 202418.6718.6718.3218.3518.35361,995
Jan 30, 202418.5219.2018.3918.4718.472,283,722
Jan 29, 202418.7118.6618.3518.4418.44428,905
Jan 26, 202418.5518.9118.5818.7418.74546,852
Jan 25, 202418.7618.7818.5418.6118.611,079,565
Jan 24, 202418.4518.7518.5418.6418.64430,983
Jan 23, 202418.9118.7918.4718.5618.563,219,674
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...