Canada markets closed

Endesa SA (ENA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
17.32+0.32 (+1.88%)
At close: 08:00AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.3217.3217.3217.3217.32-
May 02, 202417.0017.0017.0017.0017.00-
Apr 30, 202417.1217.2417.1117.1617.16-
Apr 29, 202417.1117.1117.1117.1117.11-
Apr 26, 202417.0717.0717.0717.0717.07-
Apr 25, 202417.0617.0617.0617.0617.06-
Apr 24, 202417.2817.2917.2817.2917.29-
Apr 23, 202417.1917.1917.1917.1917.19-
Apr 22, 202417.4917.4917.4917.4917.49-
Apr 19, 202417.4017.4017.4017.4017.40-
Apr 18, 202417.4917.4917.4917.4917.49-
Apr 17, 202416.9917.3016.9917.3017.30-
Apr 16, 202416.9816.9816.9816.9816.98-
Apr 15, 202417.3317.3317.3317.3317.33-
Apr 12, 202417.0017.4117.0017.4117.41-
Apr 11, 202416.9516.9516.9516.9516.95-
Apr 10, 202417.3417.3517.3417.3517.35-
Apr 09, 202416.9216.9316.9216.9316.93-
Apr 08, 202417.1017.1017.1017.1017.10-
Apr 05, 202416.9516.9516.9516.9516.95-
Apr 04, 202416.7916.7916.7916.7916.79-
Apr 03, 202416.8316.8316.8316.8316.83-
Apr 02, 202417.1317.1317.1317.1317.13-
Mar 28, 202417.0817.1717.0217.1717.17-
Mar 27, 202416.7317.0216.7217.0217.02-
Mar 26, 202416.8416.8416.8416.8416.84-
Mar 25, 202416.6116.7016.6016.7016.70-
Mar 22, 202416.2016.2016.2016.2016.20-
Mar 21, 202416.5016.5016.5016.5016.50-
Mar 20, 202416.1316.1316.1316.1316.13-
Mar 19, 202416.1816.2216.1816.2216.22133
Mar 18, 202416.4216.4216.4216.4216.42-
Mar 15, 202416.0616.1416.0616.1416.14312
Mar 14, 202416.2716.4016.2716.4016.40750
Mar 13, 202415.9815.9815.9815.9815.98-
Mar 12, 202416.4916.4916.4916.4916.49-
Mar 11, 202416.4716.4716.4716.4716.47-
Mar 08, 202416.9016.9016.9016.9016.90-
Mar 07, 202416.6916.6916.6916.6916.69-
Mar 06, 202416.2016.2016.2016.2016.20-
Mar 05, 202416.1316.2516.1316.2516.25290
Mar 04, 202416.0516.0516.0116.0116.01700
Mar 01, 202416.7216.7216.7216.7216.72-
Feb 29, 202416.0816.0816.0816.0816.08-
Feb 28, 202416.5216.5216.0616.1116.11-
Feb 27, 202416.5316.5316.4316.5016.50500
Feb 26, 202416.6616.6616.6216.6216.6223
Feb 23, 202416.7816.7816.7816.7816.78-
Feb 22, 202417.0617.1117.0617.1117.1180
Feb 21, 202416.7916.7916.7916.7916.79-
Feb 20, 202416.5216.5216.5216.5216.52-
Feb 19, 202416.4016.4016.4016.4016.40-
Feb 16, 202416.9916.9916.4816.5216.52-
Feb 15, 202416.9516.9516.9516.9516.95-
Feb 14, 202417.1117.1116.9416.9416.94500
Feb 13, 202417.2517.2517.2517.2517.25-
Feb 12, 202417.0917.0917.0917.0917.09-
Feb 09, 202417.4917.4917.4917.4917.49-
Feb 08, 202417.6617.6617.5517.5517.55150
Feb 07, 202417.8017.8017.6017.6017.60100
Feb 06, 202418.0818.0818.0818.0818.08-
Feb 05, 202418.0718.0718.0718.0718.07-
Feb 02, 202418.1618.1618.1618.1618.16-
Feb 01, 202418.2718.3318.2718.3318.33-
Jan 31, 202418.4918.5818.4918.5718.57-
Jan 30, 202418.5618.5618.4618.4618.46500
Jan 29, 202418.6818.6818.6818.6818.681,555
Jan 26, 202418.6718.6718.6718.6718.67-
Jan 25, 202418.6518.6518.6518.6518.65-
Jan 24, 202418.6718.6718.6718.6718.67-
Jan 23, 202418.7818.7818.5318.5318.53250
Jan 22, 202418.7518.7518.7518.7518.75-
Jan 19, 202419.0819.0818.6718.6718.67150
Jan 18, 202419.4119.4119.4119.4119.41-
Jan 17, 202419.3919.3919.3919.3919.39-
Jan 16, 202419.6419.6419.6419.6419.64-
Jan 15, 202419.7319.7319.7319.7319.73-
Jan 12, 202419.3119.7319.3119.7319.73-
Jan 11, 202419.0819.0819.0819.0819.08-
Jan 10, 202419.0819.0819.0819.0819.08-
Jan 09, 202419.2519.2519.2519.2519.25-
Jan 08, 202419.2219.2219.2219.2219.22-
Jan 05, 202418.9818.9818.9818.9818.98-
Jan 04, 202418.7318.7318.7318.7318.73-
Jan 03, 202418.6118.6118.5718.5718.57-
Jan 02, 202418.5618.5618.5618.5618.56-
Dec 29, 202318.4518.5818.4518.5818.58-
Dec 28, 202318.9518.9518.5818.5818.5855
Dec 28, 20230.5 Dividend
Dec 27, 202319.3019.3719.3019.3718.87-
Dec 22, 202319.2619.2619.2619.2618.77-
Dec 21, 202319.1719.1719.1719.1718.68-
Dec 20, 202319.4419.4419.3819.3818.88-
Dec 19, 202319.5119.5219.3819.4018.9030
Dec 18, 202319.4119.4519.3919.4518.95-
Dec 15, 202319.5119.5119.4919.4918.98-
Dec 14, 202319.7719.8219.7719.8219.30300
Dec 13, 202319.5719.5719.5719.5719.06-
Dec 12, 202319.4619.5019.4619.5019.00500
Dec 11, 202319.5019.5819.5019.5819.0712,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...