Singapore markets closed

Endesa SA (ENA.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
18.33+0.04 (+0.25%)
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202418.3318.3318.3318.3318.33-
13 Jun 202418.2918.2918.2918.2918.29-
12 Jun 202418.1718.1718.1718.1718.17-
11 Jun 202418.4518.4518.4518.4518.45-
10 Jun 202418.3418.3418.3418.3418.34-
07 Jun 202418.6018.6018.6018.6018.60-
06 Jun 202418.5618.5618.5618.5618.56-
05 Jun 202418.6518.6518.6518.6518.65-
04 Jun 202418.4318.4318.4318.4318.43-
03 Jun 202418.4718.4718.4718.4718.47220
31 May 202418.0418.0418.0418.0418.04-
30 May 202417.9317.9317.9317.9317.93-
29 May 202418.2318.2318.2318.2318.23-
28 May 202418.2518.2518.2518.2518.25-
27 May 202418.0818.0818.0818.0818.08-
24 May 202418.1318.1318.1318.1318.13-
23 May 202418.4518.4518.4518.4518.45-
22 May 202418.1718.1718.1718.1718.17-
21 May 202418.2518.2518.2518.2518.25-
20 May 202418.1518.1518.1518.1518.15-
17 May 202418.1418.1418.1418.1418.14-
16 May 202418.1218.1218.1218.1218.12-
15 May 202417.9017.9017.9017.9017.90-
14 May 202417.7517.7517.7517.7517.75-
13 May 202417.9117.9117.9117.9117.91-
10 May 202417.6117.6117.6117.6117.61-
09 May 202417.5717.5717.5717.5717.57-
08 May 202417.5017.5017.5017.5017.50-
07 May 202417.2917.2917.2917.2917.29-
06 May 202417.1617.1617.1617.1617.16-
03 May 202417.1917.1917.1917.1917.19-
02 May 202417.0117.0117.0117.0117.01-
30 Apr 202417.0517.0517.0517.0517.05-
29 Apr 202416.9816.9816.9816.9816.98-
26 Apr 202416.9216.9216.9216.9216.92-
25 Apr 202417.0217.0217.0217.0217.02-
24 Apr 202417.1517.1517.1517.1517.15-
23 Apr 202417.0617.0617.0617.0617.06-
22 Apr 202417.3817.3817.3817.3817.38-
19 Apr 202417.4017.4017.4017.4017.40-
18 Apr 202417.3617.3617.3617.3617.36-
17 Apr 202417.0817.0817.0817.0817.08-
16 Apr 202416.9016.9016.9016.9016.90-
15 Apr 202417.2217.2217.2217.2217.22-
12 Apr 202416.8516.8516.8516.8516.85-
11 Apr 202416.8416.8416.8416.8416.84-
10 Apr 202417.2517.2517.2517.2517.25-
09 Apr 202416.9316.9316.9316.9316.93-
08 Apr 202417.0017.0017.0017.0017.00-
05 Apr 202416.9516.9516.9516.9516.95-
04 Apr 202416.8116.8116.8116.8116.81-
03 Apr 202416.7316.7316.7316.7316.73-
02 Apr 202417.1717.1717.1717.1717.17-
28 Mar 202417.0017.0017.0017.0017.00-
27 Mar 202416.6816.6816.6816.6816.68-
26 Mar 202416.7416.7416.7416.7416.74-
25 Mar 202416.4816.4816.4816.4816.48-
22 Mar 202416.1316.1316.1316.1316.13-
21 Mar 202416.4016.4016.4016.4016.40-
20 Mar 202416.1516.1516.1516.1516.15-
19 Mar 202416.1916.1916.1916.1916.19-
18 Mar 202416.2416.2416.2416.2416.24-
15 Mar 202416.0316.0316.0316.0316.03-
14 Mar 202416.2316.2316.2316.2316.23-
13 Mar 202415.9015.9015.9015.9015.90-
12 Mar 202416.4316.4316.4316.4316.43-
11 Mar 202416.5016.5016.5016.5016.50-
08 Mar 202416.8816.8816.8816.8816.88-
07 Mar 202416.6916.6916.6916.6916.69-
06 Mar 202416.1716.1716.1716.1716.17-
05 Mar 202415.9715.9715.9715.9715.97-
04 Mar 202416.0716.0716.0716.0716.07-
01 Mar 202416.6416.6416.6416.6416.64-
29 Feb 202416.0116.0116.0116.0116.01-
28 Feb 202416.4916.4916.4916.4916.49-
27 Feb 202416.5116.5116.5116.5116.51-
26 Feb 202416.6516.6516.6516.6516.65-
23 Feb 202416.7816.7816.7816.7816.78-
22 Feb 202416.9816.9816.9816.9816.98-
21 Feb 202416.6716.6716.6716.6716.67-
20 Feb 202416.5016.5016.5016.5016.50-
19 Feb 202416.4016.4016.4016.4016.40-
16 Feb 202416.4916.4916.4916.4916.49-
15 Feb 202416.8016.8016.8016.8016.80-
14 Feb 202417.0817.0817.0817.0817.08-
13 Feb 202417.2217.2217.2217.2217.22-
12 Feb 202417.0017.0017.0017.0017.00-
09 Feb 202417.4017.4017.4017.4017.40-
08 Feb 202417.5217.5217.5217.5217.52-
07 Feb 202417.7317.7317.7317.7317.73-
06 Feb 202417.9317.9317.9317.9317.93-
05 Feb 202417.9017.9017.9017.9017.90-
02 Feb 202418.0918.0918.0918.0918.09-
01 Feb 202418.2318.2318.2318.2318.23-
31 Jan 202418.4518.4518.4518.4518.45-
30 Jan 202418.4518.4518.4518.4518.45-
29 Jan 202418.5118.5118.5118.5118.51-
26 Jan 202418.5618.5618.5618.5618.56-
25 Jan 202418.6118.6618.6118.6618.6610
24 Jan 202418.5818.5818.5818.5818.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...