Iberdrola, S.A. (IBE1.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

12.25

-0.05

(-0.37%)

At close: 05:35PM CEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	12.31	12.35	12.21	12.25	12.25	12,158
May 16, 2024	12.38	12.40	12.29	12.30	12.30	6,996
May 15, 2024	12.22	12.50	12.16	12.50	12.50	5,176
May 14, 2024	12.20	12.21	12.10	12.18	12.18	3,332
May 13, 2024	12.20	12.20	12.11	12.13	12.13	4,092
May 10, 2024	12.05	12.28	12.05	12.28	12.28	24,057
May 09, 2024	11.86	12.01	11.86	12.01	12.01	10,956
May 08, 2024	11.89	11.99	11.86	11.89	11.89	6,085
May 07, 2024	11.70	11.89	11.66	11.75	11.75	7,853
May 06, 2024	11.58	11.72	11.58	11.63	11.63	12,622
May 03, 2024	11.61	11.65	11.44	11.44	11.44	758
May 02, 2024	11.56	11.69	11.56	11.69	11.69	3,360
Apr 30, 2024	11.70	11.70	11.37	11.37	11.37	2,836
Apr 29, 2024	11.68	11.74	11.66	11.74	11.74	3,817
Apr 26, 2024	11.56	11.61	11.47	11.47	11.47	6,241
Apr 25, 2024	11.44	11.44	11.30	11.30	11.30	4,107
Apr 24, 2024	11.52	11.58	11.41	11.41	11.41	4,102
Apr 23, 2024	11.49	11.56	11.41	11.41	11.41	6,763
Apr 22, 2024	11.44	11.47	11.30	11.47	11.47	14,285
Apr 19, 2024	11.22	11.38	11.22	11.28	11.28	773
Apr 18, 2024	11.38	11.40	11.31	11.32	11.32	6,554
Apr 17, 2024	11.15	11.27	11.15	11.19	11.19	248
Apr 16, 2024	11.18	11.31	11.09	11.15	11.15	11,071
Apr 15, 2024	11.32	11.32	11.20	11.20	11.20	1,550
Apr 12, 2024	11.17	11.35	11.17	11.26	11.26	9,958
Apr 11, 2024	11.01	11.19	11.01	11.13	11.13	5,962
Apr 10, 2024	11.20	11.25	10.90	10.94	10.94	10,226
Apr 09, 2024	11.14	11.22	11.09	11.11	11.11	8,430
Apr 08, 2024	11.24	11.28	11.14	11.14	11.14	3,732
Apr 05, 2024	11.37	11.40	11.19	11.19	11.19	3,059
Apr 04, 2024	11.44	11.49	11.41	11.44	11.44	4,103
Apr 03, 2024	11.43	11.45	11.36	11.41	11.41	14,265
Apr 02, 2024	11.55	11.55	11.38	11.55	11.55	13,515
Mar 28, 2024	11.65	11.65	11.48	11.61	11.61	13,326
Mar 27, 2024	11.45	11.64	11.41	11.64	11.64	13,623
Mar 26, 2024	11.36	11.44	11.32	11.32	11.32	4,131
Mar 25, 2024	11.29	11.41	11.27	11.27	11.27	9,409
Mar 22, 2024	11.18	11.31	11.18	11.29	11.29	86,432
Mar 21, 2024	11.28	11.30	11.13	11.13	11.13	11,290
Mar 20, 2024	11.02	11.10	10.98	11.02	11.02	3,022
Mar 19, 2024	10.97	11.10	10.90	11.10	11.10	11,940
Mar 18, 2024	10.97	11.03	10.95	11.00	11.00	7,764
Mar 15, 2024	10.93	11.06	10.93	11.06	11.06	15,406
Mar 14, 2024	11.02	11.02	10.78	10.78	10.78	15,897
Mar 13, 2024	11.02	11.10	10.95	11.10	11.10	2,076
Mar 12, 2024	11.02	11.09	10.88	10.90	10.90	7,592
Mar 11, 2024	11.05	11.05	10.98	11.05	11.05	4,222
Mar 08, 2024	10.99	11.08	10.86	10.86	10.86	3,025
Mar 07, 2024	10.91	11.14	10.91	11.04	11.04	45,449
Mar 06, 2024	10.78	10.93	10.68	10.68	10.68	2,089
Mar 05, 2024	10.55	10.86	10.53	10.86	10.86	15,222
Mar 04, 2024	10.60	10.60	10.47	10.52	10.52	15,268
Mar 01, 2024	10.59	10.66	10.51	10.63	10.63	3,772
Feb 29, 2024	10.51	10.68	10.51	10.68	10.68	10,713
Feb 28, 2024	10.51	10.53	10.40	10.40	10.40	3,842
Feb 27, 2024	10.52	10.57	10.42	10.57	10.57	12,509
Feb 26, 2024	10.59	10.64	10.50	10.64	10.64	4,214
Feb 23, 2024	10.67	10.73	10.59	10.65	10.65	16,739
Feb 22, 2024	10.96	10.96	10.70	10.88	10.88	7,375
Feb 21, 2024	10.87	10.97	10.87	10.95	10.95	1,309
Feb 20, 2024	10.80	10.90	10.77	10.87	10.87	19,035
Feb 19, 2024	10.82	10.83	10.68	10.68	10.68	3,156
Feb 16, 2024	10.87	10.87	10.67	10.67	10.67	14,459
Feb 15, 2024	10.84	10.91	10.80	10.91	10.91	14,407
Feb 14, 2024	10.81	10.85	10.73	10.75	10.75	3,244
Feb 13, 2024	10.81	10.90	10.77	10.90	10.90	8,737
Feb 12, 2024	10.72	10.78	10.67	10.67	10.67	15,086
Feb 09, 2024	10.63	10.72	10.60	10.63	10.63	13,039
Feb 08, 2024	10.68	10.69	10.56	10.65	10.65	7,751
Feb 07, 2024	10.85	10.85	10.63	10.69	10.69	19,372
Feb 06, 2024	10.98	10.98	10.73	10.80	10.80	19,571
Feb 05, 2024	11.05	11.27	10.99	11.02	11.02	488,627
Feb 02, 2024	11.19	11.22	11.03	11.06	11.06	2,395
Feb 01, 2024	11.10	11.21	11.03	11.10	11.10	5,654
Jan 31, 2024	11.10	11.25	11.10	11.25	11.25	35,574
Jan 30, 2024	10.98	11.11	10.98	11.03	11.03	1,543
Jan 29, 2024	10.97	11.01	10.94	11.01	11.01	18,030
Jan 26, 2024	11.08	11.16	10.95	10.95	10.95	6,263
Jan 25, 2024	11.09	11.17	11.00	11.17	11.17	6,554
Jan 24, 2024	11.14	11.16	11.10	11.12	11.12	2,196
Jan 23, 2024	11.15	11.15	11.06	11.06	11.06	15,776
Jan 22, 2024	11.26	11.29	11.16	11.24	11.24	9,068
Jan 19, 2024	11.27	11.27	11.16	11.25	11.25	2,087
Jan 18, 2024	11.38	11.38	11.25	11.25	11.25	4,168
Jan 17, 2024	11.48	11.49	11.40	11.40	11.40	624
Jan 16, 2024	11.60	11.61	11.50	11.50	11.50	11,425
Jan 15, 2024	11.70	11.74	11.61	11.74	11.74	2,374
Jan 12, 2024	11.59	11.68	11.59	11.68	11.68	4,203
Jan 11, 2024	11.63	11.71	11.51	11.53	11.53	645
Jan 10, 2024	11.65	11.65	11.51	11.51	11.51	2,878
Jan 09, 2024	11.76	11.76	11.60	11.65	11.65	22,774
Jan 09, 2024	0.202 Dividend
Jan 08, 2024	12.03	12.10	11.98	12.10	11.90	2,718
Jan 05, 2024	11.96	12.05	11.90	12.01	11.81	21,622
Jan 04, 2024	11.95	12.08	11.94	12.08	11.88	7,522
Jan 03, 2024	11.96	11.96	11.82	11.86	11.66	4,469
Jan 02, 2024	12.03	12.03	11.82	11.94	11.74	6,985
Dec 29, 2023	11.88	11.92	11.85	11.90	11.70	8,108
Dec 28, 2023	11.89	11.90	11.81	11.86	11.66	2,453
Dec 27, 2023	11.84	11.90	11.80	11.90	11.70	1,445
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,141.92+2,011.64(+2.26%)

Iberdrola, S.A. (IBE1.DE)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,141.92
+2,011.64(+2.26%)