Endesa SA (ENA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 27 Jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 27 Jun 2024 | 0.5 Dividend | |||||
| 26 Jun 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.57 | - |
| 25 Jun 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.57 | - |
| 24 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.49 | - |
| 21 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.49 | - |
| 20 Jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.38 | - |
| 19 Jun 2024 | 18.74 | 18.75 | 18.74 | 18.75 | 18.26 | 2,100 |
| 18 Jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.08 | - |
| 17 Jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.08 | - |
| 14 Jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.00 | - |
| 13 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.86 | - |
| 12 Jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.85 | - |
| 11 Jun 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.09 | - |
| 10 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.87 | - |
| 07 Jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.13 | - |
| 06 Jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.20 | - |
| 05 Jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.28 | - |
| 04 Jun 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.05 | - |
| 03 Jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 17.95 | - |
| 31 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.65 | - |
| 30 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.55 | - |
| 29 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.83 | - |
| 28 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.85 | - |
| 27 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.70 | - |
| 24 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.70 | - |
| 23 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.03 | - |
| 22 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 17.81 | - |
| 21 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 17.81 | - |
| 20 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 17.75 | - |
| 17 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.72 | - |
| 16 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.72 | - |
| 15 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.48 | - |
| 14 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.40 | - |
| 13 May 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.51 | - |
| 10 May 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.23 | - |
| 09 May 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.13 | - |
| 08 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.07 | - |
| 07 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.91 | - |
| 06 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.83 | - |
| 03 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.83 | - |
| 02 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.63 | - |
| 30 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.66 | - |
| 29 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.66 | - |
| 26 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.66 | - |
| 25 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.66 | - |
| 24 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.79 | - |
| 23 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.77 | - |
| 22 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.01 | - |
| 19 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.01 | - |
| 18 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.01 | - |
| 17 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.61 | - |
| 16 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.48 | - |
| 15 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.84 | - |
| 12 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.57 | - |
| 11 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.53 | - |
| 10 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.87 | - |
| 09 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.56 | - |
| 08 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.64 | - |
| 05 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.50 | - |
| 04 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.42 | - |
| 03 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.42 | - |
| 02 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.69 | - |
| 28 Mar 2024 | 17.07 | 17.10 | 17.07 | 17.10 | 16.65 | 100 |
| 27 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.34 | - |
| 26 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.37 | - |
| 25 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.16 | - |
| 22 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 15.80 | - |
| 21 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.06 | - |
| 20 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 15.80 | - |
| 19 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.84 | - |
| 18 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.93 | - |
| 15 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.70 | - |
| 14 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.87 | - |
| 13 Mar 2024 | 16.02 | 16.12 | 16.02 | 16.12 | 15.70 | 2,500 |
| 12 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.11 | - |
| 11 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.13 | - |
| 08 Mar 2024 | 16.94 | 16.94 | 16.57 | 16.57 | 16.13 | 300 |
| 07 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.28 | - |
| 06 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.78 | - |
| 05 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.67 | - |
| 04 Mar 2024 | 16.17 | 16.17 | 16.09 | 16.09 | 15.67 | 650 |
| 01 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.25 | - |
| 29 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.71 | - |
| 28 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.16 | - |
| 27 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.17 | - |
| 26 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.29 | - |
| 23 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.44 | - |
| 22 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.57 | - |
| 21 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.32 | - |
| 20 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.11 | - |
| 19 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.08 | - |
| 16 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.60 | - |
| 15 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.60 | - |
| 14 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.73 | - |
| 13 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.81 | - |
| 12 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.73 | - |
| 09 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.06 | - |
| 08 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.