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

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

19.82

+0.11

(+0.55%)

At close: 05:52PM BST

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2022	19.74	19.94	19.72	19.82	19.82	72,340
May 12, 2022	19.80	20.00	19.59	19.71	19.71	980,194
May 11, 2022	19.40	19.74	19.13	19.67	19.67	413,608
May 10, 2022	19.52	19.53	18.63	19.08	19.08	804,689
May 09, 2022	19.82	19.92	19.29	19.45	19.45	49,689
May 06, 2022	19.76	19.89	19.67	19.68	19.68	2,443,573
May 05, 2022	20.00	20.30	19.81	20.02	20.02	1,427,702
May 04, 2022	20.29	20.18	20.00	20.14	20.14	308,576
May 03, 2022	19.86	20.07	19.84	20.05	20.05	332,473
Apr 29, 2022	20.35	20.17	19.87	20.07	20.07	250,333
Apr 28, 2022	20.29	20.43	20.03	20.16	20.16	524,837
Apr 27, 2022	19.80	20.26	19.79	20.22	20.22	15,580
Apr 26, 2022	20.20	20.29	19.97	19.95	19.95	386,725
Apr 25, 2022	19.60	20.23	19.64	20.01	20.01	88,458
Apr 22, 2022	19.52	20.00	19.78	19.81	19.81	139,042
Apr 21, 2022	19.83	20.03	19.81	19.84	19.84	393,103
Apr 20, 2022	19.85	19.88	19.41	19.68	19.68	714,253
Apr 19, 2022	19.65	19.58	19.20	19.43	19.43	479,011
Apr 14, 2022	19.61	19.70	19.38	19.58	19.58	297,641
Apr 13, 2022	19.50	19.58	19.39	19.44	19.44	212,780
Apr 12, 2022	19.40	19.65	19.25	19.59	19.59	434,800
Apr 11, 2022	20.03	19.99	19.58	19.77	19.77	65,329
Apr 08, 2022	20.00	20.03	19.83	20.03	20.03	72,850
Apr 07, 2022	20.00	20.20	19.82	19.90	19.90	879,669
Apr 06, 2022	19.49	20.06	19.73	19.84	19.84	72,757
Apr 05, 2022	19.68	19.86	18.95	19.82	19.82	1,126,755
Apr 04, 2022	19.70	19.70	19.19	19.14	19.14	1,041,807
Apr 01, 2022	19.85	19.85	19.49	19.57	19.57	51,693
Mar 31, 2022	19.22	19.85	19.26	19.80	19.80	440,852
Mar 30, 2022	19.20	19.33	19.06	19.30	19.30	504,097
Mar 29, 2022	19.00	19.17	18.93	19.06	19.06	355,324
Mar 28, 2022	18.50	18.97	18.45	18.84	18.84	20,388
Mar 25, 2022	18.30	18.53	18.31	18.37	18.37	86,924
Mar 24, 2022	18.27	18.45	18.15	18.31	18.31	41,095
Mar 23, 2022	18.63	18.78	18.17	18.21	18.21	20,873
Mar 22, 2022	18.67	18.72	18.36	18.48	18.48	136,947
Mar 21, 2022	18.30	18.84	18.45	18.66	18.66	292,343
Mar 18, 2022	18.50	18.67	18.46	18.53	18.53	296,815
Mar 17, 2022	18.40	18.58	17.93	18.40	18.40	131,903
Mar 16, 2022	18.74	18.92	18.41	18.58	18.58	217,880
Mar 15, 2022	18.54	18.75	18.29	18.65	18.65	380,470
Mar 14, 2022	18.75	18.69	18.50	18.67	18.67	220,536
Mar 11, 2022	18.69	18.76	18.21	18.57	18.57	24,520
Mar 10, 2022	18.77	18.77	18.17	18.51	18.51	138,882
Mar 09, 2022	18.40	18.77	18.25	18.65	18.65	218,691
Mar 08, 2022	17.50	18.67	17.79	18.00	18.00	194,590
Mar 07, 2022	17.75	18.23	17.08	18.07	18.07	79,370
Mar 04, 2022	17.90	18.33	17.79	17.92	17.92	908,100
Mar 03, 2022	18.38	18.27	17.78	17.83	17.83	142,845
Mar 02, 2022	18.38	18.55	18.02	18.43	18.43	149,138
Mar 01, 2022	19.60	19.59	18.12	18.29	18.29	481,340
Feb 28, 2022	19.10	19.67	19.21	19.50	19.50	226,509
Feb 25, 2022	18.62	19.55	18.34	19.41	19.41	308,082
Feb 24, 2022	18.01	18.50	17.82	18.31	18.31	119,232
Feb 23, 2022	18.31	18.86	18.10	18.53	18.53	131,530
Feb 22, 2022	18.20	18.25	17.98	18.05	18.05	103,133
Feb 21, 2022	18.91	18.80	18.27	18.39	18.39	474,983
Feb 18, 2022	18.77	18.85	18.62	18.67	18.67	253,618
Feb 17, 2022	18.65	18.90	18.60	18.68	18.68	103,913
Feb 16, 2022	18.67	18.63	18.53	18.59	18.59	27,512
Feb 15, 2022	18.37	18.63	18.28	18.61	18.61	39,657
Feb 14, 2022	18.50	18.50	18.20	18.33	18.33	19,173
Feb 11, 2022	18.87	18.85	18.56	18.71	18.71	445,483
Feb 10, 2022	19.00	19.17	18.72	18.86	18.86	155,918
Feb 09, 2022	19.07	19.28	19.01	19.05	19.05	68,950
Feb 08, 2022	19.00	19.01	18.69	18.82	18.82	356,323
Feb 07, 2022	19.17	19.36	18.74	18.92	18.92	490,920
Feb 04, 2022	19.77	19.83	19.17	19.15	19.15	45,148
Feb 03, 2022	19.65	19.83	19.36	19.36	19.36	142,563
Feb 02, 2022	19.75	19.89	19.58	19.62	19.62	225,097
Feb 01, 2022	20.01	20.10	19.80	19.99	19.99	40,367
Jan 31, 2022	20.00	20.17	19.81	19.94	19.94	30,144
Jan 28, 2022	20.26	20.25	19.92	19.99	19.99	128,539
Jan 27, 2022	19.80	20.24	19.50	20.15	20.15	348,613
Jan 26, 2022	19.60	19.80	19.44	19.73	19.73	70,550
Jan 25, 2022	19.50	19.61	19.41	19.49	19.49	28,832
Jan 24, 2022	19.56	19.81	19.43	19.35	19.35	279,296
Jan 21, 2022	19.90	19.95	19.68	19.73	19.73	365,808
Jan 20, 2022	19.63	19.93	19.57	19.83	19.83	283,370
Jan 19, 2022	19.50	19.58	19.28	19.38	19.38	596,744
Jan 18, 2022	19.50	19.48	19.33	19.38	19.38	26,914
Jan 17, 2022	19.20	19.46	19.21	19.41	19.41	50,392
Jan 14, 2022	19.40	19.39	19.06	19.25	19.25	203,609
Jan 13, 2022	19.54	19.66	19.32	19.54	19.54	218,565
Jan 12, 2022	19.47	19.43	19.19	19.25	19.25	52,129
Jan 11, 2022	19.38	19.35	19.15	19.31	19.31	46,478
Jan 10, 2022	19.55	19.56	19.24	19.29	19.29	115,690
Jan 07, 2022	19.60	19.54	19.33	19.46	19.46	376,996
Jan 06, 2022	19.70	19.58	19.42	19.49	19.49	323,888
Jan 05, 2022	20.00	20.08	19.77	19.85	19.85	330,877
Jan 04, 2022	20.00	20.34	20.03	20.20	20.20	75,676
Dec 31, 2021	20.00	20.00	20.00	20.00	20.00	-
Dec 30, 2021	20.11	20.20	19.99	20.00	20.00	320,815
Dec 30, 2021	0.5 Dividend
Dec 29, 2021	20.78	20.69	20.44	20.57	20.07	36,871
Dec 24, 2021	20.13	20.13	20.13	20.13	19.64	-
Dec 23, 2021	20.20	20.30	20.06	20.13	19.64	673,625
Dec 22, 2021	20.11	20.16	19.95	20.08	19.60	1,771,871
Dec 21, 2021	19.78	20.15	19.73	20.07	19.58	565,476
Dec 20, 2021	19.55	19.63	19.25	19.50	19.02	149,551
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.81+400.71(+2.03%)

S&P 5004,023.89+93.81(+2.39%)

DOW32,196.66+466.36(+1.47%)

CAD/USD0.7716-0.0031(-0.40%)

CRUDE OIL108.30-2.19(-1.98%)

BTC-CAD39,394.61+828.24(+2.15%)

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

S&P/TSX
20,099.81
+400.71(+2.03%)

S&P 500
4,023.89
+93.81(+2.39%)

DOW
32,196.66
+466.36(+1.47%)

CAD/USD
0.7716
-0.0031(-0.40%)

CRUDE OIL
108.30
-2.19(-1.98%)

BTC-CAD
39,394.61
+828.24(+2.15%)