Canada markets close in 4 hours 59 minutes

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

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
15.93+0.53 (+3.41%)
As of 03:17PM BST. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202215.3915.9315.3915.9315.93471,323
Sept 30, 202215.8115.7015.3915.4015.40182,123
Sept 29, 202216.2016.1915.7015.7215.72370,179
Sept 28, 202216.2016.4416.0316.4016.40398,090
Sept 27, 202216.8216.8216.3216.3416.34194,706
Sept 26, 202216.7016.9516.6116.8516.85161,723
Sept 23, 202217.3017.4116.8217.0017.00718,001
Sept 22, 202217.3817.5517.3117.3317.33351,505
Sept 21, 202217.2817.6617.1317.5317.53360,512
Sept 20, 202217.7517.9917.2817.3617.36687,111
Sept 16, 202216.9017.7617.3217.6017.6067,011
Sept 15, 202217.4017.7816.9717.6117.61870,165
Sept 14, 202217.5017.5017.1717.2717.27331,597
Sept 13, 202217.8017.9217.5317.5817.58195,976
Sept 12, 202217.5017.7617.4817.6617.66307,787
Sept 09, 202217.4517.6517.3817.3917.39373,561
Sept 08, 202217.6117.6517.4517.5517.55253,150
Sept 07, 202217.0517.7717.0017.6117.61177,588
Sept 06, 202217.4217.3416.9917.0817.0844,277
Sept 05, 202217.2517.2217.0117.2017.2027,673
Sept 02, 202217.3017.3016.9217.2017.20207,805
Sept 01, 202217.3017.1916.9717.0817.08112,316
Aug 31, 202217.5117.5817.0517.1717.1770,032
Aug 30, 202217.5417.8517.5017.5817.58254,858
Aug 26, 202218.0018.1817.8317.9517.9533,297
Aug 25, 202218.0518.2418.0518.1018.10123,213
Aug 24, 202218.0118.1617.9818.1718.17133,431
Aug 23, 202218.2818.2317.9718.0118.0125,390
Aug 22, 202218.0018.2717.9818.2118.2152,745
Aug 19, 202218.0318.1718.0418.1718.17205,378
Aug 18, 202218.2018.3118.1218.1918.19105,913
Aug 17, 202218.4018.3618.2618.3318.3336,680
Aug 16, 202218.3018.4418.1718.4318.4383,986
Aug 15, 202218.2518.1718.0218.0818.08122,615
Aug 12, 202217.8318.2018.0218.1218.1266,812
Aug 11, 202218.2218.1318.0218.1218.12232,057
Aug 10, 202218.0518.2618.0718.1718.1783,714
Aug 09, 202218.0018.2417.9318.0818.08217,045
Aug 08, 202217.9918.1017.8618.0918.0950,912
Aug 05, 202217.3817.8917.6917.8017.8026,236
Aug 04, 202217.7017.9117.6817.7417.74444,286
Aug 03, 202217.9717.8717.6817.7717.77391,630
Aug 02, 202217.9017.9517.7917.8617.8677,098
Aug 01, 202217.6918.2017.8817.9917.99273,639
Jul 29, 202217.7018.0817.7817.9217.92777,070
Jul 28, 202217.8017.9617.1317.6517.65398,372
Jul 27, 202218.0018.2517.6417.9317.9394,394
Jul 26, 202217.9017.9717.6817.9117.917,962
Jul 25, 202217.7617.8017.5917.7417.74189,768
Jul 22, 202217.5917.7717.5917.7517.7518,301
Jul 21, 202217.5517.6617.4817.6617.6623,975
Jul 20, 202217.9717.9317.5817.7517.75284,773
Jul 19, 202217.5417.9817.6517.9717.9794,157
Jul 18, 202217.9217.9617.6717.7217.72233,245
Jul 15, 202217.5017.8417.5717.7717.7739,787
Jul 14, 202217.9317.6917.4717.6517.6549,064
Jul 13, 202217.9518.0417.8418.0218.02315,396
Jul 12, 202218.3518.3818.0118.1718.1781,595
Jul 11, 202218.3018.2518.0718.2018.20113,955
Jul 08, 202218.2518.1918.0018.1118.11187,853
Jul 07, 202218.3018.3418.0918.2118.21350,898
Jul 06, 202218.2018.3918.0518.2318.2346,221
Jul 05, 202218.4518.5418.2018.3918.3929,422
Jul 04, 202218.5518.7518.4518.6118.61438,349
Jul 01, 202218.4618.5817.9618.5418.5441,959
Jun 30, 202218.1518.2117.7817.8817.88148,711
Jun 29, 202218.6118.6018.1718.2918.29103,040
Jun 29, 20220.9372 Dividend
Jun 28, 202218.7019.4418.9419.3918.45141,070
Jun 27, 202219.3019.0618.6018.7617.86415,391
Jun 24, 202218.8919.0118.6818.8717.96109,673
Jun 23, 202218.4018.6518.1018.5217.621,153,896
Jun 22, 202219.2018.9418.1118.3317.451,524,947
Jun 21, 202219.5719.3918.5618.7217.82441,109
Jun 20, 202219.4519.3919.0819.2118.28164,036
Jun 17, 202219.6919.4019.0819.0918.173,935,935
Jun 16, 202219.7219.6519.2519.4318.49291,114
Jun 15, 202219.7819.7419.3219.6418.69333,861
Jun 14, 202219.7019.9019.1019.2318.30196,113
Jun 13, 202219.6519.9019.6519.8318.8873,551
Jun 10, 202220.5520.5219.6820.0019.04133,860
Jun 09, 202220.5620.8220.4720.6219.62199,565
Jun 08, 202220.8520.9020.5120.5719.5833,668
Jun 07, 202220.6020.9320.6420.8319.82187,965
Jun 06, 202220.5920.7020.3620.6019.6066,900
Jun 01, 202220.8920.8920.3820.4319.44465,087
May 31, 202221.0320.8420.6020.7519.74455,067
May 30, 202221.0021.0120.7320.7719.77174,268
May 27, 202221.0021.0620.6620.7619.76201,658
May 26, 202220.7021.0620.8520.9819.96199,646
May 25, 202220.6920.9120.6720.7719.77482,316
May 24, 202220.8020.6720.1520.6519.65726,886
May 23, 202220.7020.8620.5820.6919.69309,895
May 20, 202220.7720.9220.6220.7019.7074,044
May 19, 202220.2020.7820.0820.5819.58123,817
May 18, 202220.0020.2420.0020.1919.21372,187
May 17, 202219.9820.2319.9020.0519.081,658,704
May 16, 202220.0820.0919.7120.0919.12264,700
May 13, 202219.7419.9419.7219.8218.8672,340
May 12, 202219.8020.0019.5919.7118.75980,194
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...