Singapore markets open in 7 hours 11 minutes

Enel SpA (0NRE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.7245+0.0086 (+0.18%)
At close: 08:40AM BST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.215 Dividend
19 Jul 20246.76306.85806.71906.71906.50404,681,330
18 Jul 20246.73556.84306.76006.80306.58533,867,477
17 Jul 20246.73856.78406.70106.77006.55342,222,289
16 Jul 20246.75006.77406.68006.75206.53596,056,339
15 Jul 20246.86906.88906.77706.79006.572711,932,600
12 Jul 20246.78006.93006.74206.88506.664734,700,620
11 Jul 20246.72456.84506.71206.80706.58925,143,476
10 Jul 20246.63506.73506.60906.73006.51462,651,144
09 Jul 20246.69806.68206.62606.63906.42663,704,924
08 Jul 20246.70806.74906.67206.67406.46044,586,172
05 Jul 20246.68406.72206.63806.68636.47234,219,584
04 Jul 20246.63956.67006.63706.64706.43432,058,637
03 Jul 20246.59256.67506.60906.64406.43142,795,891
02 Jul 20246.63556.60606.51606.59206.381118,618,450
01 Jul 20246.49506.66506.54806.62406.41202,962,173
28 Jun 20246.50856.54606.47106.49406.28622,781,895
27 Jun 20246.55006.61506.47006.49706.28913,041,750
26 Jun 20246.59306.61806.47406.55006.34042,410,572
25 Jun 20246.54306.65606.53806.57206.36172,974,952
24 Jun 20246.46506.54806.47406.54206.33271,988,359
21 Jun 20246.50456.54106.44706.45306.246511,465,820
20 Jun 20246.39856.52206.39006.50506.29684,029,853
19 Jun 20246.45356.47406.39906.39906.19421,728,284
18 Jun 20246.30256.44406.34306.41076.20553,094,975
17 Jun 20246.30906.38606.25306.26006.05973,034,256
14 Jun 20246.57556.55706.27206.33706.13424,732,825
13 Jun 20246.66006.65006.55306.55606.34622,082,125
12 Jun 20246.61556.69506.57406.65006.43721,561,400
11 Jun 20246.67306.73106.50606.56806.35784,014,161
10 Jun 20246.73256.68206.61206.67406.46042,376,781
07 Jun 20246.80456.85306.65606.70806.49342,536,385
06 Jun 20246.81956.86706.72106.79006.57272,601,335
05 Jun 20246.76556.88806.75806.81306.59503,423,438
04 Jun 20246.74406.79906.71706.74606.53011,876,753
03 Jun 20246.62956.75006.66606.75006.53401,995,676
31 May 20246.61706.65606.58006.65606.44301,400,705
30 May 20246.54706.63306.53706.62906.4169829,209
29 May 20246.66206.63906.56306.56506.35491,462,236
28 May 20246.65956.77106.63806.66806.45461,205,335
24 May 20246.54606.58206.50206.57656.36611,169,255
23 May 20246.66006.66706.55506.59206.38113,477,764
22 May 20246.72006.70006.61406.66006.44691,021,483
21 May 20246.77006.75206.64606.73506.51951,660,071
20 May 20246.81206.83606.74206.74206.52631,466,567
17 May 20246.82056.83906.75306.79956.58194,860,462
16 May 20246.83656.86706.80906.82106.6027977,711
15 May 20246.72606.85706.71406.84106.62211,245,835
14 May 20246.74306.77606.70806.70806.49341,235,475
13 May 20246.74306.76006.68506.74606.53011,924,383
10 May 20246.56106.75906.55306.73316.517710,123,330
09 May 20246.43356.50206.42806.49146.2837788,423
08 May 20246.39006.46006.38306.44606.23972,062,728
07 May 20246.34606.38406.31506.37606.1720426,417
03 May 20246.27706.32806.23106.28056.07951,011,887
02 May 20246.19506.29206.19806.26006.0597835,474
01 May 20246.19506.18106.18106.18105.9832426,814
30 Apr 20246.19756.25706.17806.18105.98322,616,132
29 Apr 20246.10606.22106.14406.19605.9977479,372
26 Apr 20246.03056.13206.06306.09005.89511,561,548
25 Apr 20246.10656.11105.97706.06205.86801,005,629
24 Apr 20246.14506.14806.05206.09005.89511,514,728
23 Apr 20246.03506.13906.03006.10875.91321,116,385
22 Apr 20245.93556.05165.90706.05135.85771,166,404
19 Apr 20245.86455.95805.84305.95505.7644937,733
18 Apr 20245.81305.88505.79705.87205.68411,982,944
17 Apr 20245.75205.84105.75105.79095.60564,164,637
16 Apr 20245.79605.87005.77605.79625.6108885,944
15 Apr 20245.87655.91705.85005.85005.66281,275,065
12 Apr 20245.77055.91705.76505.87185.68392,158,307
11 Apr 20245.71655.77905.66005.74775.56384,259,160
10 Apr 20245.85155.84705.66405.70175.51923,239,222
09 Apr 20245.91305.92705.79705.82415.637832,020,180
08 Apr 20245.93355.94605.89005.90005.71121,137,326
05 Apr 20246.06006.01605.88605.91005.72091,455,813
04 Apr 20245.99756.07005.99606.06815.87392,034,937
03 Apr 20245.99656.01705.96105.99245.8006945,960
02 Apr 20246.13206.11005.98505.98505.79352,114,332
28 Mar 20246.15956.19106.11206.11815.92232,772,677
27 Mar 20246.07856.15756.05406.15755.96052,852,695
26 Mar 20246.11956.17006.08406.11005.91451,625,561
25 Mar 20246.08306.09406.04306.07005.87581,254,015
22 Mar 20246.08156.12405.95906.08785.89304,217,121
21 Mar 20246.12556.16706.06506.07005.87581,591,371
20 Mar 20246.09406.13206.07306.10865.91311,689,554
19 Mar 20246.07006.10605.98506.07515.88072,444,062
18 Mar 20246.12706.15606.04306.07155.87731,952,896
15 Mar 20246.14456.19406.12106.13105.93481,639,266
14 Mar 20246.21956.23206.11306.13335.93713,393,744
13 Mar 20246.16106.24706.15206.20816.00941,787,016
12 Mar 20246.18056.20506.14106.15615.95911,505,161
11 Mar 20246.17606.21706.13306.16445.96713,794,309
08 Mar 20246.12556.17506.09306.13205.93581,857,154
07 Mar 20246.10306.18006.08506.14135.94481,332,479
06 Mar 20246.03356.13906.03606.08935.89444,583,798
05 Mar 20245.90506.04305.90006.04005.84672,169,713
04 Mar 20245.88805.93805.87205.90505.71601,607,338
01 Mar 20245.91155.94205.86105.89005.70151,899,375
29 Feb 20245.86805.92105.86405.88215.69392,630,048
28 Feb 20245.94055.96005.84205.85215.66491,039,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...