Canada markets close in 5 hours 7 minutes

Endesa SA (ENA.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
17.91-0.47 (-2.56%)
As of 08:03AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202417.9117.9117.9117.9117.912,100
Jun 27, 202418.3818.3818.3818.3818.38-
Jun 27, 20240.5 Dividend
Jun 26, 202419.0719.0719.0719.0718.57-
Jun 25, 202419.0719.0719.0719.0718.57-
Jun 24, 202418.9918.9918.9918.9918.49-
Jun 21, 202418.9918.9918.9918.9918.49-
Jun 20, 202418.8818.8818.8818.8818.38-
Jun 19, 202418.7418.7518.7418.7518.262,100
Jun 18, 202418.5718.5718.5718.5718.08-
Jun 17, 202418.5718.5718.5718.5718.08-
Jun 14, 202418.4818.4818.4818.4818.00-
Jun 13, 202418.3418.3418.3418.3417.86-
Jun 12, 202418.3318.3318.3318.3317.85-
Jun 11, 202418.5818.5818.5818.5818.09-
Jun 10, 202418.3518.3518.3518.3517.87-
Jun 07, 202418.6218.6218.6218.6218.13-
Jun 06, 202418.6918.6918.6918.6918.20-
Jun 05, 202418.7718.7718.7718.7718.28-
Jun 04, 202418.5418.5418.5418.5418.05-
Jun 03, 202418.4318.4318.4318.4317.95-
May 31, 202418.1318.1318.1318.1317.65-
May 30, 202418.0218.0218.0218.0217.55-
May 29, 202418.3218.3218.3218.3217.83-
May 28, 202418.3318.3318.3318.3317.85-
May 27, 202418.1718.1718.1718.1717.70-
May 24, 202418.1718.1718.1718.1717.70-
May 23, 202418.5118.5118.5118.5118.03-
May 22, 202418.2918.2918.2918.2917.81-
May 21, 202418.2918.2918.2918.2917.81-
May 20, 202418.2318.2318.2318.2317.75-
May 17, 202418.2018.2018.2018.2017.72-
May 16, 202418.2018.2018.2018.2017.72-
May 15, 202417.9517.9517.9517.9517.48-
May 14, 202417.8617.8617.8617.8617.40-
May 13, 202417.9917.9917.9917.9917.51-
May 10, 202417.6917.6917.6917.6917.23-
May 09, 202417.5917.5917.5917.5917.13-
May 08, 202417.5317.5317.5317.5317.07-
May 07, 202417.3617.3617.3617.3616.91-
May 06, 202417.2817.2817.2817.2816.83-
May 03, 202417.2817.2817.2817.2816.83-
May 02, 202417.0817.0817.0817.0816.63-
Apr 30, 202417.1117.1117.1117.1116.66-
Apr 29, 202417.1117.1117.1117.1116.66-
Apr 26, 202417.1117.1117.1117.1116.66-
Apr 25, 202417.1117.1117.1117.1116.66-
Apr 24, 202417.2517.2517.2517.2516.79-
Apr 23, 202417.2317.2317.2317.2316.77-
Apr 22, 202417.4717.4717.4717.4717.01-
Apr 19, 202417.4717.4717.4717.4717.01-
Apr 18, 202417.4717.4717.4717.4717.01-
Apr 17, 202417.0617.0617.0617.0616.61-
Apr 16, 202416.9216.9216.9216.9216.48-
Apr 15, 202417.2917.2917.2917.2916.84-
Apr 12, 202417.0217.0217.0217.0216.57-
Apr 11, 202416.9816.9816.9816.9816.53-
Apr 10, 202417.3317.3317.3317.3316.87-
Apr 09, 202417.0117.0117.0117.0116.56-
Apr 08, 202417.0917.0917.0917.0916.64-
Apr 05, 202416.9416.9416.9416.9416.50-
Apr 04, 202416.8616.8616.8616.8616.42-
Apr 03, 202416.8616.8616.8616.8616.42-
Apr 02, 202417.1417.1417.1417.1416.69-
Mar 28, 202417.0717.1017.0717.1016.65100
Mar 27, 202416.7816.7816.7816.7816.34-
Mar 26, 202416.8216.8216.8216.8216.37-
Mar 25, 202416.6016.6016.6016.6016.16-
Mar 22, 202416.2316.2316.2316.2315.80-
Mar 21, 202416.4916.4916.4916.4916.06-
Mar 20, 202416.2316.2316.2316.2315.80-
Mar 19, 202416.2616.2616.2616.2615.84-
Mar 18, 202416.3516.3516.3516.3515.93-
Mar 15, 202416.1316.1316.1316.1315.70-
Mar 14, 202416.3016.3016.3016.3015.87-
Mar 13, 202416.0216.1216.0216.1215.702,500
Mar 12, 202416.5416.5416.5416.5416.11-
Mar 11, 202416.5716.5716.5716.5716.13-
Mar 08, 202416.9416.9416.5716.5716.13300
Mar 07, 202416.7216.7216.7216.7216.28-
Mar 06, 202416.2016.2016.2016.2015.78-
Mar 05, 202416.0916.0916.0916.0915.67-
Mar 04, 202416.1716.1716.0916.0915.67650
Mar 01, 202416.6816.6816.6816.6816.25-
Feb 29, 202416.1416.1416.1416.1415.71-
Feb 28, 202416.5916.5916.5916.5916.16-
Feb 27, 202416.6116.6116.6116.6116.17-
Feb 26, 202416.7316.7316.7316.7316.29-
Feb 23, 202416.8816.8816.8816.8816.44-
Feb 22, 202417.0217.0217.0217.0216.57-
Feb 21, 202416.7616.7616.7616.7616.32-
Feb 20, 202416.5416.5416.5416.5416.11-
Feb 19, 202416.5116.5116.5116.5116.08-
Feb 16, 202417.0517.0517.0517.0516.60-
Feb 15, 202417.0517.0517.0517.0516.60-
Feb 14, 202417.1817.1817.1817.1816.73-
Feb 13, 202417.2617.2617.2617.2616.81-
Feb 12, 202417.1817.1817.1817.1816.73-
Feb 09, 202417.5217.5217.5217.5217.06-
Feb 08, 202417.6917.6917.6917.6917.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...