U.S. Markets closed

Endesa, S.A. (ELE.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
21.35+0.06 (+0.28%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2021------
Jul 23, 202121.3421.4121.2021.3521.35978,242
Jul 22, 202120.8521.2920.8021.2921.291,121,729
Jul 21, 202120.5920.8420.5220.8120.811,480,438
Jul 20, 202120.4120.7120.3720.5720.571,414,535
Jul 19, 202120.6320.7320.3120.4320.431,442,494
Jul 16, 202120.6320.8120.5020.6820.68826,648
Jul 15, 202120.9420.9720.5720.6120.61834,540
Jul 14, 202121.0821.1520.8421.0421.041,132,159
Jul 13, 202121.4021.4421.0721.2321.23913,702
Jul 12, 202121.4021.5621.3221.4521.45738,552
Jul 09, 202121.1321.2821.0421.2521.253,384,747
Jul 08, 202121.3321.3920.9821.1321.131,428,187
Jul 07, 202121.1421.5321.0821.4221.424,304,625
Jul 06, 202120.7721.1320.6821.0521.052,473,057
Jul 05, 202120.9420.9420.6420.8220.827,603,196
Jul 02, 202120.7620.9520.7620.8820.884,760,787
Jul 01, 202120.5220.8520.4520.7820.781,649,895
Jun 30, 202120.8820.8820.3420.4620.461,876,262
Jun 29, 202121.2521.2820.5720.9220.921,773,781
Jun 29, 20211.3136 Dividend
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 202122.4122.6022.3622.5922.595,581,572
Jun 18, 202122.4622.5922.3122.4622.469,155,322
Jun 17, 202122.7222.8022.4022.5422.541,158,260
Jun 16, 202122.5322.9022.4922.8322.831,715,296
Jun 15, 202122.3922.5322.3122.4522.451,567,782
Jun 14, 202121.9022.3021.8722.2922.291,256,890
Jun 11, 202121.7521.8421.6921.7421.741,041,482
Jun 10, 202121.7921.8021.6221.7021.701,071,286
Jun 09, 202121.8021.8121.6421.7121.711,120,423
Jun 08, 202121.6721.8321.6121.8021.801,163,367
Jun 07, 202121.8721.8821.6521.6521.651,354,762
Jun 04, 202121.7521.8721.5821.7921.791,730,367
Jun 03, 202121.9422.0221.7221.7421.741,464,224
Jun 02, 202121.9022.0721.6622.0222.021,964,962
Jun 01, 202122.4022.4022.0222.0422.042,068,542
May 31, 202123.2023.2022.3022.3022.303,122,978
May 28, 202123.5723.7423.4823.6523.651,152,243
May 27, 202123.5823.6823.4323.4923.491,645,369
May 26, 202123.5023.7723.4023.5223.521,035,245
May 25, 202123.2523.3923.1823.3123.311,165,773
May 24, 202123.2723.3523.1223.2223.22578,505
May 21, 202123.2823.4223.0923.0923.09870,639
May 20, 202122.9523.3022.9123.2023.201,097,321
May 19, 202123.0423.1422.7122.8722.871,253,572
May 18, 202123.1923.3923.0523.1423.141,228,989
May 17, 202123.1523.2923.0723.1423.141,062,375
May 14, 202122.5423.0922.4623.0623.061,594,012
May 13, 202122.0222.4821.8222.4722.471,097,901
May 12, 202121.9722.3821.9722.1222.121,792,329
May 11, 202122.3122.3121.8321.9521.951,345,843
May 10, 202122.3622.4822.1422.3922.39848,558
May 07, 202122.0922.5221.9822.3522.351,093,740
May 06, 202122.1022.1121.7621.9921.991,279,650
May 05, 202122.0022.2721.8222.1622.161,470,167
May 04, 202122.1022.1621.8021.8021.801,175,054
May 03, 202121.8922.0321.8222.0122.01652,794
Apr 30, 202121.9622.0321.8421.8621.861,259,772
Apr 29, 202122.0522.1621.8821.8821.88971,180
Apr 28, 202122.1622.2421.9922.0022.00646,917
Apr 27, 202122.3622.4722.1022.1822.181,063,326
Apr 26, 202122.3022.4622.1722.2522.25943,398
Apr 23, 202122.1922.3022.0822.2022.202,240,571
Apr 22, 202122.0022.3021.9922.2722.27976,985
Apr 21, 202122.1722.2621.9321.9621.961,093,185
Apr 20, 202122.2122.2222.0522.1722.171,647,335
Apr 19, 202122.1722.3521.9622.2022.202,346,714
Apr 16, 202121.9622.3621.9322.2422.241,022,588
Apr 15, 202122.2622.3321.9122.0022.001,053,253
Apr 14, 202122.4222.4322.1322.1522.151,332,374
Apr 13, 202122.6622.6722.3322.3322.331,029,714
Apr 12, 202122.6822.8122.5922.6522.65702,090
Apr 09, 202123.0023.0022.6322.6322.631,021,769
Apr 08, 202122.7923.0422.7222.9622.961,291,478
Apr 07, 202122.6522.7422.5222.7222.721,120,546
Apr 06, 202122.3622.6222.3222.6222.621,159,092
Apr 01, 202122.5522.6022.2822.3222.321,017,484
Mar 31, 202122.8422.9022.5522.5622.561,222,233
Mar 30, 202122.9022.9022.6222.8522.851,221,668
Mar 29, 202122.7522.9322.7222.8422.841,152,456
Mar 26, 202122.4222.7422.3522.7422.741,010,997
Mar 25, 202122.3222.5522.2522.4822.481,018,937
Mar 24, 202122.5222.5222.0722.3022.302,614,516
Mar 23, 202122.1222.6621.9822.5022.501,681,761
Mar 22, 202122.0622.2421.7722.2122.21900,655
Mar 19, 202121.6922.1121.6522.0822.082,069,929
Mar 18, 202121.6921.7521.5721.6621.661,123,758
Mar 17, 202121.8221.9221.6721.6821.68910,300
Mar 16, 202121.8021.9621.6821.8521.851,050,212
Mar 15, 202121.9521.9721.7521.7521.751,094,699
Mar 12, 202121.7121.7321.5321.7021.70665,186
Mar 11, 202121.6321.8421.5621.6921.691,149,817
Mar 10, 202121.1821.6121.0921.6021.602,139,706
Mar 09, 202120.7221.4620.6421.0921.091,473,510
Mar 08, 202120.5720.7720.2920.6220.622,562,108
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...