Canada markets closed

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

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
19.20+0.20 (+1.08%)
At close: 6:45PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202119.1919.2318.9919.2019.20169,730
Oct. 21, 202119.2019.1418.9318.9918.99191,199
Oct. 20, 202118.6519.1518.7518.9918.99225,346
Oct. 19, 202119.1519.0918.8418.9618.96241,880
Oct. 18, 202118.5918.7918.5718.6818.68166,866
Oct. 15, 202118.9118.9218.6318.7318.73184,867
Oct. 14, 202118.3319.0418.3818.9818.98408,130
Oct. 13, 202118.0018.4417.9418.2818.28309,899
Oct. 12, 202118.0118.1517.8218.0418.0481,908
Oct. 11, 202118.4018.4417.9918.1518.15262,637
Oct. 08, 202118.3518.6418.3318.5018.50108,284
Oct. 07, 202118.6418.6118.0518.3918.39286,382
Oct. 06, 202117.5717.6717.4317.6817.6862,595
Oct. 05, 202117.8017.8017.4917.7017.7078,036
Oct. 04, 202118.0517.8317.5917.5917.59372,576
Oct. 01, 202117.5017.7017.3117.5317.53157,442
Sep. 30, 202118.0918.0017.4217.5017.5034,393
Sep. 29, 202118.0018.0417.7717.7617.7689,046
Sep. 28, 202118.3818.3418.0018.0118.011,072,046
Sep. 27, 202118.2418.3918.1618.1718.17128,691
Sep. 24, 202118.1618.3018.0318.1318.13121,149
Sep. 23, 202118.5018.3418.0618.2718.2781,148
Sep. 22, 202118.6518.4218.1618.1618.1679,360
Sep. 21, 202118.6818.6018.2518.3518.35662,158
Sep. 20, 202118.3018.2017.6917.9417.94225,331
Sep. 17, 202118.3118.4618.1618.2918.29377,599
Sep. 16, 202118.0018.1717.7518.0218.02249,632
Sep. 15, 202119.3319.2418.0818.2518.25308,163
Sep. 14, 202120.0520.1419.3819.3619.36345,337
Sep. 13, 202120.4420.5820.1320.5020.50104,903
Sep. 10, 202120.6020.3520.1020.1620.1698,688
Sep. 09, 202120.4620.4320.2220.2920.29153,681
Sep. 08, 202120.5020.4220.1720.2520.25200,872
Sep. 07, 202120.8020.7520.4420.4520.4592,543
Sep. 06, 202120.7920.9120.6920.7720.77127,109
Sep. 03, 202121.0021.4020.7320.8320.83182,410
Sep. 02, 202120.9020.9720.7820.8020.80131,610
Sep. 01, 202120.5520.8620.5020.7520.7528,284
Aug. 31, 202120.4520.4620.2220.2120.21141,065
Aug. 27, 202120.1120.1920.0620.1620.1636,603
Aug. 26, 202120.5220.4820.0920.2520.25104,101
Aug. 25, 202121.0020.8620.5120.5920.5953,612
Aug. 24, 202121.0521.1120.7020.8320.8317,322
Aug. 23, 202121.0021.2020.9121.0321.03132,120
Aug. 20, 202120.9221.1220.8021.0321.0341,775
Aug. 19, 202120.7120.8020.4320.6920.69262,091
Aug. 18, 202120.3320.6620.4020.5920.59136,474
Aug. 17, 202120.6520.5320.3220.4020.40181,267
Aug. 16, 202120.9520.8020.6920.7720.7716,971
Aug. 13, 202120.8820.8420.7420.8120.81438,528
Aug. 12, 202120.6020.8920.7420.8820.88250,859
Aug. 11, 202120.6820.8020.6620.6720.67108,551
Aug. 10, 202120.7620.8320.5920.6920.6953,585
Aug. 09, 202120.8420.9420.6820.7420.74513,843
Aug. 06, 202120.6920.6820.5320.5420.5458,010
Aug. 05, 202120.8320.8120.5320.5920.59371,971
Aug. 04, 202121.0521.1420.7020.6920.69110,851
Aug. 03, 202120.7021.2220.6521.1921.19110,041
Aug. 02, 202120.6020.6320.5220.6320.6367,828
Jul. 30, 202121.0920.7420.5120.7320.73185,315
Jul. 29, 202120.6420.8920.7420.8520.85253,772
Jul. 28, 202120.8921.1320.8521.1121.113,539,736
Jul. 27, 202121.2221.1620.6120.7520.75117,865
Jul. 26, 202121.2021.3421.1521.2021.20343,987
Jul. 23, 202121.4021.3821.2121.3821.3825,933
Jul. 22, 202120.7021.2920.8221.2721.27187,782
Jul. 21, 202120.6720.8020.5620.8020.80146,885
Jul. 20, 202120.2420.7120.3820.5020.50364,176
Jul. 19, 202120.5520.7120.3220.4620.4696,538
Jul. 16, 202120.5520.8020.5220.7220.7261,993
Jul. 15, 202121.0220.9420.5720.6020.6030,056
Jul. 14, 202121.0021.1620.8420.9020.9038,959
Jul. 13, 202121.4221.3321.0821.2721.2772,647
Jul. 12, 202121.4821.5321.3321.4321.43154,627
Jul. 09, 202121.4021.2821.0621.0921.0922,302
Jul. 08, 202121.3321.3520.9921.0821.0839,340
Jul. 07, 202121.1321.5321.2021.3321.33340,280
Jul. 06, 202120.8221.1320.6821.1121.111,058,234
Jul. 05, 202121.0020.9220.6620.8120.8123,701
Jul. 02, 202120.6020.9120.7620.7820.7870,052
Jul. 01, 202120.7920.8520.4920.6720.67895,251
Jun. 30, 202120.9522.1920.3320.5520.55375,051
Jun. 29, 202121.2521.1420.5820.8620.86158,384
Jun. 29, 20211.3136 Dividend
Jun. 28, 202122.5022.3922.1222.2020.89426,861
Jun. 25, 202122.7122.5322.2022.3821.0668,574
Jun. 24, 202122.7922.4722.2322.2420.9277,164
Jun. 23, 202122.6522.6522.2022.3221.00275,319
Jun. 22, 202122.8022.6622.5422.5921.26208,465
Jun. 21, 202122.4622.5922.3922.4221.0956,501
Jun. 18, 202122.4022.5522.3122.4721.14727,402
Jun. 17, 202122.9022.7222.4122.4321.10261,476
Jun. 16, 202122.5922.9022.5022.7621.42942,108
Jun. 15, 202122.4822.5322.3222.3921.06898,508
Jun. 14, 202122.1222.2921.9022.1620.84808,220
Jun. 11, 202121.8421.8321.7121.7720.481,268,747
Jun. 10, 202121.7521.7921.6321.7920.50115,965
Jun. 09, 202121.9521.8121.6421.7520.4793,386
Jun. 08, 202121.8021.8221.6321.6620.38121,839
Jun. 07, 202122.0021.8821.6421.8220.53617,572
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...