Canada markets open in 6 hours 23 minutes

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

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
17.51-0.25 (-1.38%)
As of 05:53PM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202417.2017.3317.0417.1017.1086,212
Apr 29, 202416.9517.1817.0017.1017.1099,401
Apr 26, 202416.9117.1016.9317.0517.052,310,887
Apr 25, 202417.1017.2316.8116.9316.934,071,170
Apr 24, 202417.1517.2217.0217.0717.071,986,076
Apr 23, 202417.2817.3017.1117.2417.242,378,206
Apr 22, 202417.3117.5517.0717.1217.12691,109
Apr 19, 202417.5017.6017.3717.4417.44168,246
Apr 18, 202417.1917.6417.3917.4017.401,435,397
Apr 17, 202417.1717.3317.1617.1917.1993,358
Apr 16, 202417.1017.2616.9516.9816.98116,994
Apr 15, 202417.1517.3616.5817.1117.11485,308
Apr 12, 202417.2217.4517.0217.3017.30358,438
Apr 11, 202416.9717.1016.9016.9616.961,045,971
Apr 10, 202417.1717.4516.7516.9316.93361,792
Apr 09, 202417.0317.3717.0317.3217.32126,428
Apr 08, 202417.1017.1617.0117.0517.05556,672
Apr 05, 202417.2517.2917.0117.0817.08635,995
Apr 04, 202417.0317.2616.9517.1717.17572,421
Apr 03, 202416.9016.9216.6616.7016.70215,721
Apr 02, 202416.8817.1616.7616.8716.871,898,056
Mar 28, 202417.2317.2317.0317.1117.11732,851
Mar 27, 202416.9217.1616.7617.0917.09736,451
Mar 26, 202416.6516.8116.6016.6816.68227,115
Mar 25, 202416.5516.7716.4916.7016.70277,572
Mar 22, 202416.3716.6416.2116.2316.23460,026
Mar 21, 202416.4516.5916.2116.4416.44173,742
Mar 20, 202416.3516.4316.2316.2816.28380,441
Mar 19, 202416.1216.3016.1016.1016.1072,174
Mar 18, 202416.3316.3213.9516.2316.232,110,486
Mar 15, 202416.1316.4116.0716.3416.34294,003
Mar 14, 202416.3916.4816.0816.1216.12173,985
Mar 13, 202416.3016.3116.1016.2516.25690,179
Mar 12, 202416.5016.5415.9816.1816.1895,478
Mar 11, 202416.7216.8316.4016.4816.48463,518
Mar 08, 202417.0016.9716.6516.7416.74361,465
Mar 07, 202416.8217.1016.7016.9516.95637,551
Mar 06, 202416.4916.9015.8816.5116.511,655,848
Mar 05, 202416.2016.2916.0316.2616.26283,623
Mar 04, 202416.2016.1315.8516.0316.03218,105
Mar 01, 202416.8416.7516.1516.2316.23450,529
Feb 29, 202416.0216.6816.0716.5616.562,220,358
Feb 28, 202416.7516.6616.0416.3816.38509,202
Feb 27, 202416.5216.5816.4216.5616.56164,037
Feb 26, 202416.7316.8316.4916.5916.59148,065
Feb 23, 202416.7616.8416.6816.7316.73183,232
Feb 22, 202417.1517.0316.8216.9816.98386,573
Feb 21, 202416.8017.0216.6816.9016.90191,238
Feb 20, 202416.5516.7516.4516.6416.64926,989
Feb 19, 202416.6016.6116.4216.4916.49273,524
Feb 16, 202417.0116.9016.4416.7816.78537,753
Feb 15, 202416.9217.0416.8917.0117.01285,398
Feb 14, 202417.1017.2116.9017.0817.08232,206
Feb 13, 202417.4018.0017.1517.2217.22347,456
Feb 12, 202417.3517.3817.1717.2917.292,365,493
Feb 09, 202417.7017.4417.0717.2217.22485,745
Feb 08, 202418.1017.7217.4817.5217.52271,120
Feb 07, 202418.0617.9117.5817.6017.6075,469
Feb 06, 202418.0018.0317.7017.8017.801,609,313
Feb 05, 202418.2018.3217.9418.2218.22815,731
Feb 02, 202418.3618.3717.9717.9717.971,341,715
Feb 01, 202418.3219.2018.0818.1918.191,039,574
Jan 31, 202418.6718.6718.3218.3518.35361,995
Jan 30, 202418.5219.2018.3918.4718.472,283,723
Jan 29, 202418.7118.6618.3518.4418.44428,905
Jan 26, 202418.5518.9118.5818.8218.82546,852
Jan 25, 202418.7618.7818.5418.6718.671,079,566
Jan 24, 202418.4518.7518.5418.6718.67430,983
Jan 23, 202418.9118.7918.4718.5318.533,219,675
Jan 22, 202418.7818.8018.5918.6218.62979,508
Jan 19, 202419.0519.8618.5918.6818.681,012,829
Jan 18, 202419.2019.2719.0419.1519.15385,387
Jan 17, 202419.5019.5119.2619.4519.45977,553
Jan 16, 202419.7819.7919.5719.6219.62311,407
Jan 15, 202419.9019.8719.6819.7719.771,947,636
Jan 12, 202419.3819.8019.3519.7719.77939,779
Jan 11, 202419.0519.4119.0119.1419.145,380,663
Jan 10, 202419.0119.1018.9719.0619.062,172,957
Jan 09, 202419.1919.3019.0519.1719.17214,259
Jan 08, 202419.2019.3119.1319.2119.2186,826
Jan 05, 202419.1019.1518.9219.1519.1595,333
Jan 04, 202418.9019.1518.8718.9918.99274,054
Jan 03, 202418.6818.6818.5318.6718.674,886,485
Jan 02, 202418.9318.7518.4518.5318.531,623,679
Dec 29, 202318.5018.7518.4618.5318.5394,904
Dec 28, 202318.8118.8917.9718.6018.6088,660
Dec 28, 20230.405 Dividend
Dec 27, 202319.7519.4919.2519.3718.97243,138
Dec 22, 202319.3019.4219.2819.3518.9548,860
Dec 21, 202319.5519.4419.3019.3018.90116,688
Dec 20, 202319.6019.5619.3419.5119.11242,417
Dec 19, 202319.3319.5119.3719.4419.0489,417
Dec 18, 202319.7219.5619.3619.4619.05998,965
Dec 15, 202319.5519.6419.4619.5319.12108,721
Dec 14, 202319.8019.9519.5019.8119.39193,405
Dec 13, 202319.5719.6819.4819.5119.105,053,825
Dec 12, 202319.4519.7719.4419.5619.16246,461
Dec 11, 202319.5319.7019.5319.6319.221,136,174
Dec 08, 202319.5519.8019.5819.7419.3364,260
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...