MCE - Delayed Quote EUR

Endesa, S.A. (ELE.MC)

26.50
+0.28
+(1.07%)
At close: 5:35:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202526.4026.5026.2426.5026.50745,622
May 15, 202525.8726.2225.6126.2226.221,031,600
May 14, 202525.1525.6825.1425.6725.671,188,872
May 13, 202525.3925.6025.1825.1825.181,463,493
May 12, 202525.5525.5724.6825.3125.311,506,390
May 9, 202525.3825.8525.3825.5725.571,309,950
May 8, 202525.9226.1425.1225.2125.212,300,662
May 7, 202526.7526.8726.3826.6426.641,028,042
May 6, 202526.5326.6426.4426.6226.62762,680
May 5, 202526.2326.5326.2326.3226.321,335,164
May 2, 202526.4226.6326.0426.2226.22786,173
Apr 30, 202526.3426.5025.9526.5026.501,319,057
Apr 29, 202526.0026.3425.9126.2726.27868,733
Apr 28, 202525.7625.9725.6925.9025.901,091,052
Apr 25, 202525.5725.7825.4925.6325.63786,896
Apr 24, 202525.2525.6725.2525.5325.531,559,982
Apr 23, 202525.8725.9625.0425.2725.271,553,722
Apr 22, 202525.3225.8025.2825.7825.78972,960
Apr 17, 202525.2325.5525.0125.3825.381,131,609
Apr 16, 202525.2925.4725.1525.4025.401,444,309
Apr 15, 202524.7125.1624.6925.0425.041,108,803
Apr 14, 202524.5624.6024.2724.5524.551,262,941
Apr 11, 202523.9224.2523.7924.2324.231,642,164
Apr 10, 202524.7724.7723.5323.7823.781,758,629
Apr 9, 202523.1923.3822.8923.0923.091,788,534
Apr 8, 202523.1023.7822.9023.5823.581,895,534
Apr 7, 202521.7023.7021.0023.0023.003,156,577
Apr 4, 202525.5725.8324.3224.4524.452,658,339
Apr 3, 202524.9025.6224.9025.4625.461,776,568
Apr 2, 202524.6624.8624.6224.8624.861,241,109
Apr 1, 202524.4924.6824.4124.6524.651,318,866
Mar 31, 202524.7024.9024.3824.5024.502,137,529
Mar 28, 202524.2624.6924.2124.6424.641,307,606
Mar 27, 202523.8024.2623.8024.1224.121,329,746
Mar 26, 202523.5023.7323.5023.6223.62787,521
Mar 25, 202523.3523.5923.3523.4923.491,846,728
Mar 24, 202523.4023.5523.2323.3023.30838,205
Mar 21, 202522.9223.4822.9123.4823.485,025,858
Mar 20, 202522.8022.9422.4122.9422.941,205,309
Mar 19, 202522.5422.8022.5222.7822.781,494,036
Mar 18, 202522.4522.5522.1122.4622.461,528,253
Mar 17, 202522.0122.2421.9722.1822.18872,361
Mar 14, 202521.9922.0321.8321.9721.97723,145
Mar 13, 202521.7922.0921.7322.0422.041,058,037
Mar 12, 202521.7821.9021.5821.8121.81875,530
Mar 11, 202521.6921.9921.6921.9321.931,392,783
Mar 10, 202521.4121.7421.3921.6021.601,282,853
Mar 7, 202521.0521.4020.9321.4021.40803,929
Mar 6, 202521.1421.1420.7620.9620.961,455,262
Mar 5, 202521.2021.4020.9421.2521.251,415,497
Mar 4, 202521.2921.7321.2921.3921.391,247,736
Mar 3, 202521.4921.5321.0721.2921.291,470,460
Feb 28, 202521.5021.6721.2721.4321.432,720,124
Feb 27, 202522.0022.0121.4021.5021.501,808,224
Feb 26, 202521.8522.0821.7722.0722.071,186,388
Feb 25, 202521.6521.9921.5821.8921.891,709,033
Feb 24, 202521.5821.6821.5221.6521.65645,927
Feb 21, 202521.4721.5221.2421.4521.451,005,300
Feb 20, 202521.6321.6321.3521.5121.511,041,161
Feb 19, 202521.3221.6621.3221.5221.52779,488
Feb 18, 202521.5221.5621.3121.3921.391,506,567
Feb 17, 202521.5121.6721.4521.4721.47790,540
Feb 14, 202521.7621.7621.4721.5621.561,100,603
Feb 13, 202521.6321.9221.4221.8021.80923,799
Feb 12, 202521.5921.8121.4221.6321.631,012,589
Feb 11, 202521.8821.8821.4621.5521.55909,011
Feb 10, 202521.6221.8521.6021.8521.851,436,141
Feb 7, 202521.6421.9221.6221.6221.62780,001
Feb 6, 202521.9422.1121.6421.6421.641,340,364
Feb 5, 202521.8022.0121.7422.0122.01994,925
Feb 4, 202521.5021.9021.4221.7921.791,281,241
Feb 3, 202521.2621.7221.2521.5521.551,368,058
Jan 31, 202521.4521.5721.3621.3721.371,078,890
Jan 30, 202521.2521.4421.2021.4221.42992,546
Jan 29, 202521.2521.2520.9821.2121.21677,457
Jan 28, 202520.9221.2820.8521.2521.25780,194
Jan 27, 202520.9321.4120.9320.9420.941,082,579
Jan 24, 202521.1221.1820.7420.9320.93755,916
Jan 23, 202521.0921.2021.0021.1221.12826,776
Jan 22, 202521.2221.2420.9821.0421.04903,323
Jan 21, 202521.0821.2720.9221.2321.23965,441
Jan 20, 202521.1021.1921.0021.1221.12661,352
Jan 17, 202521.0521.2321.0321.0921.091,334,097
Jan 16, 202520.8021.0320.7621.0321.031,439,794
Jan 15, 202520.6020.8020.4120.8020.80985,643
Jan 14, 202520.6620.8320.5620.6220.62801,313
Jan 13, 202520.5820.7920.5020.6520.65905,608
Jan 10, 202521.1021.1020.5520.6320.63903,318
Jan 9, 202520.8621.1420.8621.1321.131,516,401
Jan 8, 202520.7520.9720.6620.9720.971,197,368
Jan 7, 202520.7020.8120.5720.8120.811,209,028
Jan 6, 2025 0.5 Dividend
Jan 6, 202520.5620.7620.5220.7320.73792,077
Jan 3, 202521.2121.2521.0421.1020.60873,124
Jan 2, 202520.9121.1920.8321.1520.652,465,389
Dec 31, 202420.7220.8720.6620.7720.28382,349
Dec 30, 202420.4920.7020.4720.6420.15539,654
Dec 27, 202420.4620.5020.2920.4920.00669,279
Dec 24, 202420.4720.5120.3820.5020.01184,508
Dec 23, 202420.3620.4820.3320.3919.911,022,846
Dec 20, 202420.2920.4620.1620.4119.931,714,400
Dec 19, 202420.3020.3620.0420.3619.881,322,935
Dec 18, 202420.5520.6520.3520.4419.961,142,521
Dec 17, 202420.5020.6220.3220.5820.091,176,677
Dec 16, 202420.6020.6420.5120.5920.10907,031
Dec 13, 202420.6120.7220.5720.6420.15906,742
Dec 12, 202420.8920.9120.5920.6120.121,986,495
Dec 11, 202421.1621.2120.9120.9520.45951,249
Dec 10, 202421.1221.2821.0921.1920.69828,790
Dec 9, 202421.3521.4121.0821.1420.641,052,233
Dec 6, 202421.5021.5621.3221.3620.85767,407
Dec 5, 202421.2621.4721.2121.4720.961,055,486
Dec 4, 202421.3021.5121.2321.2320.73891,780
Dec 3, 202421.0021.4020.9621.4020.89803,346
Dec 2, 202420.8821.3720.8621.2420.741,877,498
Nov 29, 202420.6120.7820.5320.7420.25713,289
Nov 28, 202420.5020.6920.4920.6520.16430,205
Nov 27, 202420.5320.6020.4320.5120.02739,667
Nov 26, 202420.6120.6520.4620.5320.04952,581
Nov 25, 202420.3720.8420.3720.7120.223,408,151
Nov 22, 202419.9420.3619.8620.2719.791,340,126
Nov 21, 202420.1020.3219.8219.8219.351,722,311
Nov 20, 202419.9920.2119.9220.1019.621,337,634
Nov 19, 202419.8819.9719.7519.9519.481,579,109
Nov 18, 202419.8919.9319.6419.7819.32745,862
Nov 15, 202419.6619.8719.6519.7919.32958,287
Nov 14, 202419.4319.6819.1419.6819.221,258,178
Nov 13, 202419.5019.6419.3319.4218.95780,728
Nov 12, 202419.2919.6019.2119.4318.971,464,478
Nov 11, 202419.4219.4719.2819.4018.94934,777
Nov 8, 202419.2219.4219.2019.3018.84990,629
Nov 7, 202419.2419.4519.2419.2518.801,036,788
Nov 6, 202419.8019.8019.0819.2518.801,200,946
Nov 5, 202419.8319.9919.8219.9719.501,710,805
Nov 4, 202419.9019.9619.8019.8019.33743,436
Nov 1, 202419.7619.9719.7519.9519.48998,132
Oct 31, 202419.7519.9019.5719.8119.341,340,050
Oct 30, 202419.7119.8019.4019.6319.163,959,669
Oct 29, 202419.7819.8419.5819.7019.24989,410
Oct 28, 202419.7519.8119.6519.8119.34502,786
Oct 25, 202419.6319.7619.5719.6819.21765,609
Oct 24, 202419.6919.8119.6719.7519.28643,920
Oct 23, 202419.6119.8219.6119.6919.22734,206
Oct 22, 202419.6419.6719.2519.5319.07993,178
Oct 21, 202419.6319.7619.5319.6719.20922,302
Oct 18, 202419.6319.6919.5119.6719.201,063,552
Oct 17, 202419.8819.9819.5619.7019.241,189,429
Oct 16, 202419.6419.9019.4919.8819.401,257,859
Oct 15, 202419.4119.8119.3919.6719.20904,316
Oct 14, 202418.9919.3418.9719.3318.87915,134
Oct 11, 202418.7319.0418.6718.9318.491,065,088
Oct 10, 202419.1719.2418.6818.6818.241,890,703
Oct 9, 202419.2519.4119.2419.3618.91501,394
Oct 8, 202419.0119.2619.0119.2618.81833,669
Oct 7, 202419.1419.2319.0419.0418.59816,030
Oct 4, 202419.4219.4718.8219.1818.731,171,244
Oct 3, 202419.4719.5719.3219.3818.922,212,083
Oct 2, 202419.7519.7619.4519.5219.06966,936
Oct 1, 202419.6619.8219.5819.8019.331,248,841
Sep 30, 202419.6619.8019.5719.6319.161,610,326
Sep 27, 202419.6419.8719.6319.7719.31824,760
Sep 26, 202419.7819.9019.5219.6719.20749,937
Sep 25, 202419.7319.7419.5319.6719.21512,352
Sep 24, 202419.6619.7619.4919.7519.281,245,875
Sep 23, 202419.3819.6919.3819.6519.18820,551
Sep 20, 202419.2519.4519.2019.3818.922,095,718
Sep 19, 202419.7519.7519.2419.3118.851,206,458
Sep 18, 202420.0220.0819.6519.6619.19789,379
Sep 17, 202419.9220.0919.8219.9919.511,132,229
Sep 16, 202419.9119.9719.7619.8319.36782,747
Sep 13, 202419.7819.9419.7819.8819.411,109,500
Sep 12, 202419.7719.8619.6919.7219.25927,114
Sep 11, 202419.6719.8019.5119.6719.21777,111
Sep 10, 202419.5519.8319.5319.6919.221,232,910
Sep 9, 202419.4319.5919.4219.5019.04660,605
Sep 6, 202419.2619.4819.2019.4418.98708,746
Sep 5, 202419.1519.3419.1319.2818.82688,723
Sep 4, 202419.1719.2319.0119.1018.65905,821
Sep 3, 202419.2019.3719.1719.2518.79930,223
Sep 2, 202419.0619.2519.0619.2218.76551,619
Aug 30, 202419.0619.2419.0419.1018.651,743,245
Aug 29, 202419.0019.1819.0019.0118.56822,109
Aug 28, 202418.8119.0518.8119.0018.55647,280
Aug 27, 202418.8518.9318.7818.8518.41656,405
Aug 26, 202418.8018.9818.8018.8618.41729,899
Aug 23, 202418.5418.9118.5218.8518.40966,398
Aug 22, 202418.3218.5718.3218.5118.08555,151
Aug 21, 202418.2118.3618.2018.3217.88408,115
Aug 20, 202418.4218.4418.1718.2517.82539,791
Aug 19, 202418.2018.4318.1818.3817.94624,705
Aug 16, 202418.1918.2618.1318.2117.78436,570
Aug 15, 202418.2318.3518.1418.1417.71402,862
Aug 14, 202418.2518.3218.0818.1917.76603,911
Aug 13, 202417.9318.2517.9218.2317.791,050,593
Aug 12, 202417.8517.9917.8417.9217.50637,014
Aug 9, 202417.9318.0017.6517.7717.35633,138
Aug 8, 202418.0818.1217.8617.9017.47612,628
Aug 7, 202417.7018.1017.6318.1017.68837,983
Aug 6, 202417.5117.6917.4017.6617.24847,121
Aug 5, 202418.0718.3017.5317.5317.112,443,581
Aug 2, 202417.9118.5417.9118.4217.981,410,441
Aug 1, 202417.8617.9717.6517.9717.541,134,775
Jul 31, 202418.1818.1817.8917.9017.481,009,068
Jul 30, 202418.0318.1017.9418.0117.59647,446
Jul 29, 202418.0518.2517.9618.0217.59879,879
Jul 26, 202418.0618.0817.8918.0217.60948,491
Jul 25, 202417.9618.1917.8618.0417.611,174,728
Jul 24, 202417.7918.2617.7317.9917.561,285,289
Jul 23, 202417.9017.9517.7617.9117.48672,976
Jul 22, 202417.9118.0017.8417.9017.47576,299
Jul 19, 202417.9018.0017.7017.7517.33803,148
Jul 18, 202417.8618.0317.8618.0017.58574,641
Jul 17, 202417.8017.8917.6817.8517.43895,575
Jul 16, 202417.9118.0217.7217.8317.40674,396
Jul 15, 202418.3418.3517.9817.9817.55748,708
Jul 12, 202418.3618.4818.2918.3517.921,498,469
Jul 11, 202418.1018.4117.9718.3117.881,223,551
Jul 10, 202417.8018.0417.7618.0017.571,281,129
Jul 9, 202418.2018.2017.8617.9217.501,342,529
Jul 8, 202418.2918.3618.1318.2217.79784,101
Jul 5, 202418.0718.3618.0618.3017.871,075,815
Jul 4, 202417.8618.0817.8618.0817.651,023,157
Jul 3, 202417.8217.9217.7017.8017.371,047,985
Jul 2, 202417.7317.7717.5317.7717.351,255,038
Jul 1, 202417.6817.9717.6817.8217.39843,081
Jun 28, 202417.8017.8917.4817.5317.122,350,741
Jun 27, 2024 0.5 Dividend
Jun 27, 202418.4718.5617.8017.8017.382,101,925
Jun 26, 202419.2019.2218.8819.0118.083,385,594
Jun 25, 202419.1219.1719.0119.1718.23913,713
Jun 24, 202418.9519.1518.8919.0618.111,014,955
Jun 21, 202419.0719.1718.9018.9017.972,654,173
Jun 20, 202418.9019.0918.8019.0118.071,242,834
Jun 19, 202418.7118.8918.6618.8917.964,220,748
Jun 18, 202418.4318.8118.4318.7517.834,048,800
Jun 17, 202418.6518.7118.3518.4717.551,201,786
Jun 14, 202418.4018.6418.2918.6217.701,585,303
Jun 13, 202418.3518.4418.1218.4117.501,073,802
Jun 12, 202418.4218.6318.2818.3817.471,564,135
Jun 11, 202418.5518.6118.0718.2517.351,960,969
Jun 10, 202418.4018.5518.3018.5517.63576,291
Jun 7, 202418.5918.7418.3418.4317.522,226,758
Jun 6, 202418.6518.7818.5618.7017.78861,929
Jun 5, 202418.7418.8518.4818.6517.721,176,802
Jun 4, 202418.5118.8118.5118.7017.781,459,748
Jun 3, 202418.4318.5918.2518.5217.61848,591
May 31, 202418.1018.3017.8818.3017.403,637,168
May 30, 202417.9818.2517.9518.1317.231,219,268
May 29, 202418.2618.2718.0118.0117.13997,591
May 28, 202418.3918.5218.2618.3217.42743,316
May 27, 202418.1518.4118.0918.3317.43513,908
May 24, 202418.1518.2018.0018.1717.27721,387
May 23, 202418.4518.5018.1918.2217.321,133,480
May 22, 202418.2618.5618.0618.5417.621,593,164
May 21, 202418.3218.3318.0618.2617.36697,236
May 20, 202418.2618.3918.2218.3417.431,321,963
May 17, 202418.1818.2618.1018.2417.331,273,173
May 16, 202418.2018.3318.1518.2317.33784,640

Related Tickers

RED.MC Redeia Corporación, S.A.
18.41
+1.27%
 
ELI.BR Elia Group SA/NV
91.05
+1.68%
 
REE.VI Redeia Corporación, S.A.
18.28
+0.99%
 
TRN.MI Terna S.p.A.
8.65
+1.19%
 
NG.L National Grid plc
1,061.50
+1.48%
 
CLP1.F CLP Holdings Limited
7.30
0.00%
 
0RI5.IL Redeia Corporación, S.A.
18.27
+0.94%
 
SOT.F The Southern Company
77.65
+2.90%
 
ODAS.IS Odas Elektrik Üretim Sanayi Ticaret A.S.
5.17
+0.98%
 
ECL.SN Engie Energia Chile S.A.
1,250.00
-3.10%