Endesa SA (0N9G) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Endesa SA

Date Open High Low Close* Volume
28/09/2004 1,039.00p 1,042.00p 1,039.00p 1,042.00p 0
27/09/2004 1,049.00p 1,049.00p 1,039.00p 1,043.00p 0
24/09/2004 1,055.00p 1,056.00p 1,047.00p 1,049.00p 0
23/09/2004 1,057.00p 1,059.00p 1,052.00p 1,054.00p 0
22/09/2004 1,069.00p 1,069.00p 1,056.00p 1,056.00p 0
21/09/2004 1,069.00p 1,074.00p 1,064.00p 1,070.00p 0
20/09/2004 1,067.00p 1,068.00p 1,060.00p 1,063.00p 0
17/09/2004 1,059.00p 1,074.00p 1,059.00p 1,072.00p 0
16/09/2004 1,066.00p 1,069.00p 1,060.00p 1,061.00p 0
15/09/2004 1,064.00p 1,072.00p 1,062.00p 1,065.00p 0
14/09/2004 1,062.00p 1,065.00p 1,058.00p 1,063.00p 0
13/09/2004 1,064.00p 1,064.00p 1,055.00p 1,061.00p 0
10/09/2004 1,060.00p 1,065.00p 1,058.00p 1,060.00p 0
09/09/2004 1,062.00p 1,062.00p 1,057.00p 1,059.00p 0
08/09/2004 1,066.00p 1,068.00p 1,057.00p 1,062.00p 0
07/09/2004 1,060.00p 1,067.00p 1,058.00p 1,064.00p 0
06/09/2004 1,059.00p 1,062.00p 1,056.00p 1,056.00p 0
03/09/2004 1,052.00p 1,061.00p 1,048.00p 1,059.00p 0
02/09/2004 1,040.00p 1,052.00p 1,037.00p 1,050.00p 0
01/09/2004 1,032.00p 1,040.00p 1,027.00p 1,039.00p 0
31/08/2004 1,026.00p 1,036.00p 1,026.00p 1,029.00p 0
27/08/2004 1,015.00p 1,021.00p 1,014.00p 1,018.00p 0
26/08/2004 1,011.00p 1,018.00p 1,009.00p 1,017.00p 0
25/08/2004 1,012.00p 1,012.00p 1,002.00p 1,003.00p 0
24/08/2004 1,003.00p 1,014.00p 1,003.00p 1,010.00p 0
23/08/2004 1,010.00p 1,015.00p 1,003.00p 1,004.00p 0
20/08/2004 999.00p 1,007.00p 995.00p 1,004.00p 0
19/08/2004 1,006.00p 1,008.00p 1,003.00p 1,004.00p 0
18/08/2004 989.00p 996.00p 987.00p 995.00p 0
17/08/2004 987.00p 992.00p 979.00p 990.00p 0
13/08/2004 978.00p 985.00p 975.00p 979.00p 0
12/08/2004 986.00p 987.00p 977.00p 981.00p 0
11/08/2004 991.00p 991.00p 970.00p 974.00p 0
10/08/2004 982.00p 993.00p 975.00p 993.00p 0
09/08/2004 983.00p 989.00p 979.00p 982.00p 0
06/08/2004 991.00p 997.00p 984.00p 986.00p 0
05/08/2004 1,000.00p 1,007.00p 998.00p 1,003.00p 0
04/08/2004 998.00p 1,000.00p 992.00p 997.00p 0
03/08/2004 995.00p 1,005.00p 991.00p 1,005.00p 0
02/08/2004 991.00p 999.00p 986.00p 989.00p 0
30/07/2004 996.00p 1,000.00p 993.00p 1,000.00p 0
29/07/2004 988.00p 996.00p 988.00p 994.00p 0
28/07/2004 993.00p 1,000.00p 983.00p 983.00p 0
27/07/2004 971.00p 982.00p 970.00p 979.00p 0
26/07/2004 992.00p 999.00p 972.00p 973.00p 0
23/07/2004 1,004.00p 1,005.00p 989.00p 990.00p 0
22/07/2004 1,018.00p 1,020.00p 1,005.00p 1,005.00p 0
21/07/2004 1,022.00p 1,030.00p 1,022.00p 1,023.00p 0
20/07/2004 1,021.00p 1,027.00p 1,018.00p 1,022.00p 0
19/07/2004 1,015.00p 1,024.00p 1,014.00p 1,021.00p 0
16/07/2004 1,027.00p 1,030.00p 1,017.00p 1,018.00p 0
15/07/2004 1,025.00p 1,033.00p 1,024.00p 1,026.00p 0
14/07/2004 1,018.00p 1,028.00p 1,015.00p 1,026.00p 0
13/07/2004 1,030.00p 1,037.00p 1,027.00p 1,028.00p 0
12/07/2004 1,025.00p 1,036.00p 1,025.00p 1,029.00p 0
09/07/2004 1,017.00p 1,026.00p 1,017.00p 1,024.00p 0
08/07/2004 1,023.00p 1,033.00p 1,022.00p 1,031.00p 0
07/07/2004 1,033.00p 1,042.00p 1,033.00p 1,036.00p 0
06/07/2004 1,036.00p 1,038.00p 1,024.00p 1,030.00p 0
02/07/2004 1,029.00p 1,034.00p 1,025.00p 1,027.00p 0
01/07/2004 1,039.00p 1,048.00p 1,032.00p 1,034.00p 0
30/06/2004 1,068.00p 1,074.00p 1,068.00p 1,070.00p 0
29/06/2004 1,061.00p 1,069.00p 1,059.00p 1,067.00p 0
28/06/2004 1,065.00p 1,067.00p 1,056.00p 1,056.00p 0
25/06/2004 1,068.00p 1,069.00p 1,056.00p 1,062.00p 0
24/06/2004 1,069.00p 1,074.00p 1,066.00p 1,069.00p 0
23/06/2004 1,052.00p 1,063.00p 1,052.00p 1,058.00p 0
22/06/2004 1,053.00p 1,058.00p 1,047.00p 1,047.00p 0
21/06/2004 1,056.00p 1,060.00p 1,053.00p 1,056.00p 0
18/06/2004 1,035.00p 1,054.00p 1,034.00p 1,052.00p 0
17/06/2004 1,040.00p 1,053.00p 1,039.00p 1,041.00p 0
16/06/2004 1,042.00p 1,044.00p 1,034.00p 1,037.00p 0
15/06/2004 1,026.00p 1,045.00p 1,026.00p 1,040.00p 0
14/06/2004 1,029.00p 1,033.00p 1,023.00p 1,027.00p 0
11/06/2004 1,031.00p 1,035.00p 1,027.00p 1,033.00p 0
10/06/2004 1,027.00p 1,036.00p 1,026.00p 1,036.00p 0
09/06/2004 1,039.00p 1,051.00p 1,036.00p 1,036.00p 0
08/06/2004 1,049.00p 1,049.00p 1,034.00p 1,037.00p 0
07/06/2004 1,034.00p 1,039.00p 1,032.00p 1,039.00p 0
04/06/2004 1,005.00p 1,022.00p 1,005.00p 1,020.00p 82
03/06/2004 1,011.00p 1,011.00p 999.00p 1,000.00p 0
02/06/2004 1,000.00p 1,015.00p 1,000.00p 1,013.00p 0
01/06/2004 1,009.00p 1,009.00p 992.00p 997.00p 0
28/05/2004 1,002.00p 1,014.00p 1,002.00p 1,005.00p 0
27/05/2004 987.00p 992.00p 983.00p 989.00p 0
26/05/2004 988.00p 988.00p 980.00p 983.00p 0
25/05/2004 981.00p 983.00p 970.00p 975.00p 0
24/05/2004 982.00p 994.00p 979.00p 988.00p 0
21/05/2004 987.00p 994.00p 978.00p 982.00p 0
20/05/2004 989.00p 991.00p 980.00p 986.00p 0
19/05/2004 986.00p 1,003.00p 986.00p 1,003.00p 0
18/05/2004 985.00p 988.00p 967.00p 974.00p 0
17/05/2004 983.00p 986.00p 975.00p 978.00p 0
14/05/2004 978.00p 995.00p 978.00p 993.00p 0
13/05/2004 988.00p 990.00p 975.00p 979.00p 0
12/05/2004 996.00p 1,000.00p 981.00p 986.00p 0
11/05/2004 987.00p 1,003.00p 982.00p 997.00p 98
10/05/2004 981.00p 996.00p 977.00p 989.00p 0
07/05/2004 1,024.00p 1,027.00p 1,000.00p 1,006.00p 0
06/05/2004 1,052.00p 1,057.00p 1,026.00p 1,027.00p 0
05/05/2004 1,032.00p 1,058.00p 1,032.00p 1,053.00p 0
04/05/2004 1,038.00p 1,039.00p 1,028.00p 1,036.00p 170
30/04/2004 1,035.00p 1,039.00p 1,032.00p 1,037.00p 0
29/04/2004 1,032.00p 1,037.00p 1,021.00p 1,037.00p 0
28/04/2004 1,036.00p 1,040.00p 1,030.00p 1,031.00p 0
27/04/2004 1,030.00p 1,032.00p 1,023.00p 1,032.00p 0
26/04/2004 1,037.00p 1,046.00p 1,033.00p 1,037.00p 0
23/04/2004 1,038.00p 1,042.00p 1,034.00p 1,040.00p 0
22/04/2004 1,027.00p 1,033.00p 1,020.00p 1,032.00p 0
21/04/2004 1,022.00p 1,026.00p 1,016.00p 1,021.00p 0
20/04/2004 1,033.00p 1,038.00p 1,030.00p 1,035.00p 0
19/04/2004 1,032.00p 1,039.00p 1,025.00p 1,032.00p 0
16/04/2004 1,031.00p 1,033.00p 1,020.00p 1,031.00p 0
15/04/2004 1,013.00p 1,030.00p 1,010.00p 1,025.00p 0
14/04/2004 1,006.00p 1,014.00p 1,000.00p 1,014.00p 0
13/04/2004 1,011.00p 1,015.00p 1,007.00p 1,010.00p 0
08/04/2004 1,015.00p 1,019.00p 1,007.00p 1,012.00p 0
07/04/2004 1,000.00p 1,013.00p 1,000.00p 1,008.00p 0
06/04/2004 1,003.00p 1,005.00p 998.00p 1,003.00p 0
05/04/2004 1,006.00p 1,016.00p 1,003.00p 1,003.00p 0
02/04/2004 994.00p 1,015.00p 989.00p 1,012.00p 0
01/04/2004 990.00p 996.00p 981.00p 985.00p 0
31/03/2004 988.00p 995.00p 985.00p 990.00p 0
30/03/2004 988.00p 993.00p 979.00p 985.00p 0
29/03/2004 977.00p 987.00p 972.00p 987.00p 0
26/03/2004 987.00p 987.00p 976.00p 980.00p 0
25/03/2004 968.00p 981.00p 962.00p 974.00p 0
24/03/2004 960.00p 960.00p 951.00p 956.00p 0
23/03/2004 947.00p 967.00p 942.00p 960.00p 0
22/03/2004 940.00p 957.00p 937.00p 940.00p 0
19/03/2004 967.00p 971.00p 944.00p 945.00p 0
18/03/2004 973.50p 973.50p 952.00p 959.00p 0
17/03/2004 984.00p 992.50p 974.00p 974.50p 0
12/03/2004 1,059.00p 1,059.00p 1,039.00p 1,043.50p 0
11/03/2004 1,077.50p 1,077.50p 1,062.50p 1,075.00p 0
10/03/2004 1,081.50p 1,094.00p 1,078.50p 1,093.50p 0
09/03/2004 1,080.00p 1,084.50p 1,077.50p 1,083.00p 0
08/03/2004 1,076.00p 1,084.50p 1,076.00p 1,080.50p 0
05/03/2004 1,072.00p 1,084.50p 1,068.50p 1,075.00p 0
04/03/2004 1,061.00p 1,065.00p 1,055.50p 1,065.00p 0
03/03/2004 1,062.00p 1,063.00p 1,044.50p 1,053.00p 0
02/03/2004 1,065.50p 1,074.00p 1,064.00p 1,067.50p 0
01/03/2004 1,055.50p 1,065.50p 1,055.50p 1,063.00p 0
27/02/2004 1,049.50p 1,071.00p 1,049.50p 1,064.50p 205
26/02/2004 1,047.00p 1,050.00p 1,035.50p 1,044.50p 0
25/02/2004 1,056.50p 1,062.00p 1,045.50p 1,051.50p 0
24/02/2004 1,069.50p 1,070.50p 1,049.50p 1,056.50p 0
23/02/2004 1,079.50p 1,082.50p 1,067.00p 1,068.50p 0
20/02/2004 1,081.00p 1,083.00p 1,068.00p 1,068.50p 0
19/02/2004 1,064.50p 1,077.50p 1,062.50p 1,076.50p 0
18/02/2004 1,063.00p 1,068.50p 1,055.00p 1,062.00p 0
17/02/2004 1,059.50p 1,061.50p 1,053.50p 1,055.00p 0
16/02/2004 1,053.00p 1,058.00p 1,052.50p 1,058.00p 0
13/02/2004 1,057.00p 1,064.50p 1,051.50p 1,054.00p 0
12/02/2004 1,053.50p 1,065.00p 1,052.50p 1,058.50p 0
11/02/2004 1,045.50p 1,053.50p 1,038.50p 1,051.00p 0
10/02/2004 1,047.50p 1,050.50p 1,042.50p 1,048.00p 0
09/02/2004 1,043.00p 1,049.50p 1,041.50p 1,046.00p 0
06/02/2004 1,042.50p 1,042.50p 1,027.50p 1,040.50p 0
05/02/2004 1,026.00p 1,039.00p 1,025.50p 1,037.50p 0
04/02/2004 1,020.50p 1,027.50p 1,007.50p 1,027.50p 0
03/02/2004 1,036.50p 1,040.00p 1,026.00p 1,030.50p 0
02/02/2004 1,033.00p 1,042.50p 1,031.00p 1,032.50p 0
30/01/2004 1,036.50p 1,043.50p 1,025.50p 1,025.50p 0
29/01/2004 1,049.00p 1,057.50p 1,048.00p 1,053.00p 0
28/01/2004 1,041.50p 1,056.50p 1,041.00p 1,056.50p 0
27/01/2004 1,045.50p 1,055.50p 1,045.50p 1,051.00p 200
26/01/2004 1,052.00p 1,053.50p 1,043.50p 1,046.50p 0
23/01/2004 1,050.00p 1,056.00p 1,048.50p 1,053.00p 0
22/01/2004 1,057.50p 1,059.00p 1,043.00p 1,049.50p 0
21/01/2004 1,040.50p 1,052.50p 1,039.50p 1,049.50p 0
20/01/2004 1,036.50p 1,046.00p 1,032.50p 1,043.50p 0
19/01/2004 1,028.00p 1,038.00p 1,028.00p 1,038.00p 0
16/01/2004 1,027.50p 1,029.50p 1,017.50p 1,017.50p 0
15/01/2004 1,034.50p 1,041.00p 1,022.50p 1,026.50p 0
14/01/2004 1,033.50p 1,037.50p 1,026.50p 1,033.00p 0
13/01/2004 1,033.50p 1,041.50p 1,031.50p 1,034.50p 0
12/01/2004 1,028.50p 1,034.50p 1,024.50p 1,030.50p 0
09/01/2004 1,039.50p 1,043.00p 1,030.00p 1,036.00p 0
08/01/2004 1,037.00p 1,039.50p 1,030.50p 1,032.50p 0
07/01/2004 1,065.00p 1,065.00p 1,039.50p 1,045.00p 0
05/01/2004 1,074.00p 1,076.00p 1,064.00p 1,066.00p 0
02/01/2004 1,063.50p 1,079.50p 1,062.50p 1,072.50p 0
30/12/2003 1,090.00p 1,090.00p 1,074.00p 1,076.50p 0
29/12/2003 1,074.50p 1,086.50p 1,074.50p 1,083.50p 0
23/12/2003 1,069.00p 1,077.00p 1,065.00p 1,071.50p 0
22/12/2003 1,060.50p 1,079.00p 1,060.50p 1,069.50p 0
19/12/2003 1,055.00p 1,061.00p 1,053.00p 1,058.00p 0
18/12/2003 1,038.00p 1,049.00p 1,036.00p 1,046.00p 0
17/12/2003 1,018.00p 1,042.00p 1,018.00p 1,037.00p 0
16/12/2003 1,009.00p 1,015.00p 1,009.00p 1,010.00p 0
15/12/2003 1,016.00p 1,018.00p 1,013.00p 1,014.00p 0
12/12/2003 1,001.00p 1,006.00p 998.00p 1,003.00p 0
11/12/2003 978.00p 985.00p 975.00p 984.00p 0
10/12/2003 972.00p 983.00p 972.00p 979.00p 0
09/12/2003 973.00p 984.00p 973.00p 976.00p 0
05/12/2003 970.00p 972.00p 963.00p 967.00p 0
04/12/2003 970.00p 973.00p 968.00p 972.00p 0
03/12/2003 967.00p 972.00p 965.00p 970.00p 0
02/12/2003 963.00p 969.00p 963.00p 967.00p 0

*Close Price adjusted for both dividends and splits