Endesa SA (0N9G) Share Price

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

Date Open High Low Close* Volume
07/12/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
06/12/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
05/12/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
04/12/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
03/12/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
30/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
29/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
28/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
27/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
26/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
23/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
22/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
21/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
20/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
19/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
16/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
15/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
14/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 27400
13/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
12/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
09/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
08/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
07/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
06/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
05/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
02/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
01/11/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
31/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
30/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
29/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
26/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
25/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
24/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
23/10/2007 2,585.00p 2,585.00p 2,548.50p 2,548.50p 0
22/10/2007 2,605.50p 2,603.50p 2,603.50p 2,603.50p 0
19/10/2007 2,625.00p 2,631.00p 2,590.00p 2,602.00p 0
18/10/2007 2,604.00p 2,608.00p 2,604.00p 2,608.00p 0
17/10/2007 2,601.50p 2,601.50p 2,601.50p 2,601.50p 0
16/10/2007 2,605.50p 2,619.50p 2,605.50p 2,608.50p 0
15/10/2007 2,611.00p 2,639.50p 2,591.50p 2,631.00p 0
12/10/2007 2,605.00p 2,629.50p 2,595.00p 2,598.00p 0
11/10/2007 2,620.50p 2,615.50p 2,615.50p 2,615.50p 0
10/10/2007 2,597.00p 2,602.50p 2,556.50p 2,588.00p 0
09/10/2007 2,608.50p 2,650.50p 2,572.00p 2,583.00p 0
08/10/2007 2,699.00p 2,699.00p 2,699.00p 2,699.00p 0
05/10/2007 2,675.00p 2,699.00p 2,637.50p 2,699.00p 0
04/10/2007 2,625.50p 2,690.50p 2,625.50p 2,681.00p 0
03/10/2007 2,632.00p 2,615.50p 2,615.50p 2,615.50p 0
02/10/2007 2,777.50p 2,783.00p 2,678.50p 2,692.00p 0
01/10/2007 2,786.00p 2,793.00p 2,778.00p 2,779.50p 0
28/09/2007 2,797.50p 2,797.50p 2,788.50p 2,796.00p 200
27/09/2007 2,803.00p 2,803.00p 2,798.00p 2,802.50p 0
26/09/2007 2,807.00p 2,814.50p 2,802.50p 2,806.50p 0
25/09/2007 2,796.50p 2,803.50p 2,796.50p 2,803.50p 0
24/09/2007 2,782.50p 2,786.50p 2,782.50p 2,786.50p 0
21/09/2007 2,806.00p 2,806.00p 2,784.50p 2,784.50p 0
20/09/2007 2,801.00p 2,801.00p 2,796.50p 2,800.00p 0
19/09/2007 2,775.00p 2,795.00p 2,795.00p 2,795.00p 0
18/09/2007 2,778.50p 2,786.50p 2,778.50p 2,778.50p 0
17/09/2007 2,773.00p 2,777.50p 2,773.00p 2,773.50p 0
14/09/2007 2,748.00p 2,759.50p 2,748.00p 2,759.50p 0
13/09/2007 2,742.50p 2,751.00p 2,738.00p 2,738.00p 0
12/09/2007 2,725.50p 2,734.00p 2,722.00p 2,734.00p 0
11/09/2007 2,720.50p 2,725.00p 2,717.00p 2,725.00p 0
10/09/2007 2,712.50p 2,715.50p 2,708.00p 2,715.50p 0
07/09/2007 2,699.00p 2,707.00p 2,699.00p 2,707.00p 0
06/09/2007 2,692.50p 2,702.00p 2,689.50p 2,702.00p 0
05/09/2007 2,694.00p 2,698.00p 2,694.00p 2,698.00p 0
04/09/2007 2,690.00p 2,694.00p 2,690.00p 2,694.00p 0
03/09/2007 2,697.50p 2,697.50p 2,690.00p 2,690.00p 0
31/08/2007 2,701.00p 2,704.50p 2,695.50p 2,700.00p 0
30/08/2007 2,696.50p 2,701.00p 2,696.50p 2,697.50p 0
29/08/2007 2,702.00p 2,702.00p 2,693.00p 2,696.50p 0
28/08/2007 2,707.50p 2,707.50p 2,703.00p 2,703.00p 0
24/08/2007 2,692.50p 2,701.00p 2,692.50p 2,698.00p 0
23/08/2007 2,697.00p 2,697.00p 2,688.50p 2,689.50p 0
22/08/2007 2,696.00p 2,699.50p 2,694.00p 2,694.00p 0
21/08/2007 2,697.50p 2,705.00p 2,697.50p 2,702.00p 242
20/08/2007 2,694.50p 2,695.00p 2,690.50p 2,695.00p 0
17/08/2007 2,682.50p 2,697.00p 2,682.50p 2,671.50p 0
16/08/2007 2,684.50p 2,684.50p 2,671.50p 2,671.50p 0
15/08/2007 2,690.50p 2,693.50p 2,683.00p 2,685.50p 2750
14/08/2007 2,686.50p 2,696.50p 2,686.50p 2,695.50p 100
13/08/2007 2,681.00p 2,692.00p 2,678.50p 2,689.50p 0
10/08/2007 2,681.00p 2,681.00p 2,672.50p 2,672.50p 0
09/08/2007 2,691.00p 2,691.00p 2,680.00p 2,680.50p 0
08/08/2007 2,705.50p 2,705.50p 2,697.00p 2,697.00p 0
07/08/2007 2,700.50p 2,705.50p 2,700.50p 2,705.50p 0
06/08/2007 2,678.00p 2,698.50p 2,678.00p 2,697.50p 0
03/08/2007 2,661.50p 2,669.00p 2,661.50p 2,669.00p 0
02/08/2007 2,655.00p 2,662.00p 2,655.00p 2,661.50p 0
01/08/2007 2,661.00p 2,665.50p 2,658.00p 2,665.50p 0
31/07/2007 2,670.00p 2,670.00p 2,662.00p 2,662.00p 0
30/07/2007 2,664.50p 2,669.50p 2,664.50p 2,668.50p 0
27/07/2007 2,647.50p 2,658.50p 2,645.50p 2,654.00p 0
26/07/2007 2,646.00p 2,655.00p 2,644.50p 2,644.50p 0
25/07/2007 2,643.50p 2,651.00p 2,638.00p 2,641.00p 0
24/07/2007 2,639.50p 2,643.50p 2,635.50p 2,643.50p 0
23/07/2007 2,644.00p 2,644.00p 2,644.00p 2,644.00p 0
20/07/2007 2,650.50p 2,650.50p 2,641.50p 2,644.50p 0
19/07/2007 2,648.50p 2,660.50p 2,648.50p 2,652.00p 0
18/07/2007 2,651.50p 2,653.00p 2,645.50p 2,653.00p 0
17/07/2007 2,663.50p 2,663.50p 2,651.50p 2,656.50p 0
16/07/2007 2,663.00p 2,663.00p 2,659.00p 2,663.00p 0
13/07/2007 2,675.50p 2,675.50p 2,663.00p 2,667.00p 0
12/07/2007 2,659.00p 2,667.00p 2,659.00p 2,667.00p 0
11/07/2007 2,660.50p 2,661.00p 2,657.00p 2,657.00p 0
10/07/2007 2,657.50p 2,661.50p 2,654.00p 2,661.50p 0
09/07/2007 2,665.00p 2,665.00p 2,657.00p 2,657.00p 0
06/07/2007 2,660.00p 2,660.00p 2,660.00p 2,660.00p 0
05/07/2007 2,655.00p 2,662.00p 2,655.00p 2,658.00p 0
04/07/2007 2,647.00p 2,652.00p 2,647.00p 2,652.00p 0
03/07/2007 2,653.00p 2,653.00p 2,644.50p 2,644.50p 0
02/07/2007 2,639.50p 2,653.50p 2,639.50p 2,653.50p 0
29/06/2007 2,694.50p 2,710.00p 2,694.50p 2,705.00p 0
28/06/2007 2,697.00p 2,701.00p 2,692.50p 2,697.50p 0
27/06/2007 2,696.50p 2,704.00p 2,696.50p 2,696.50p 0
26/06/2007 2,697.50p 2,700.50p 2,697.50p 2,700.50p 0
25/06/2007 2,692.50p 2,700.50p 2,692.50p 2,700.50p 0
22/06/2007 2,694.50p 2,698.50p 2,691.00p 2,698.50p 0
21/06/2007 2,694.50p 2,695.00p 2,690.00p 2,695.00p 792
20/06/2007 2,707.00p 2,711.00p 2,700.00p 2,704.50p 0
19/06/2007 2,709.50p 2,709.50p 2,702.00p 2,706.00p 0
18/06/2007 2,703.50p 2,711.00p 2,703.00p 2,707.00p 0
15/06/2007 2,709.00p 2,709.00p 2,700.00p 2,700.00p 0
14/06/2007 2,700.00p 2,712.00p 2,700.00p 2,712.00p 0
13/06/2007 2,694.00p 2,702.00p 2,694.00p 2,700.00p 0
12/06/2007 2,705.00p 2,709.00p 2,698.00p 2,698.00p 0
11/06/2007 2,712.00p 2,712.00p 2,708.00p 2,711.00p 0
08/06/2007 2,710.00p 2,719.00p 2,710.00p 2,718.00p 0
07/06/2007 2,711.00p 2,717.00p 2,710.00p 2,717.00p 0
06/06/2007 2,718.00p 2,718.00p 2,710.00p 2,710.00p 0
05/06/2007 2,713.00p 2,718.00p 2,713.00p 2,718.00p 0
04/06/2007 2,716.00p 2,716.00p 2,711.00p 2,711.00p 0
01/06/2007 2,723.00p 2,723.00p 2,716.00p 2,716.00p 0
31/05/2007 2,729.00p 2,729.00p 2,725.00p 2,729.00p 0
30/05/2007 2,722.00p 2,727.00p 2,719.00p 2,727.00p 0
29/05/2007 2,714.00p 2,725.00p 2,714.00p 2,724.00p 0
25/05/2007 2,707.00p 2,721.00p 2,707.00p 2,719.00p 0
24/05/2007 2,714.00p 2,714.00p 2,710.00p 2,710.00p 0
23/05/2007 2,729.00p 2,729.00p 2,721.00p 2,721.00p 0
22/05/2007 2,737.00p 2,737.00p 2,732.00p 2,735.00p 0
21/05/2007 2,750.00p 2,752.00p 2,741.00p 2,741.00p 0
18/05/2007 2,737.00p 2,747.00p 2,737.00p 2,742.00p 0
17/05/2007 2,743.00p 2,743.00p 2,738.00p 2,738.00p 0
16/05/2007 2,742.00p 2,748.00p 2,742.00p 2,746.00p 0
15/05/2007 2,740.00p 2,746.00p 2,735.00p 2,742.00p 0
14/05/2007 2,739.00p 2,742.00p 2,734.00p 2,742.00p 362
11/05/2007 2,730.00p 2,736.00p 2,723.00p 2,731.00p 0
10/05/2007 2,727.00p 2,734.00p 2,722.00p 2,734.00p 0
09/05/2007 2,739.00p 2,739.00p 2,727.00p 2,727.00p 0
08/05/2007 2,744.00p 2,745.00p 2,733.00p 2,733.00p 0
04/05/2007 2,753.00p 2,753.00p 2,747.00p 2,747.00p 0
03/05/2007 2,752.00p 2,754.00p 2,746.00p 2,750.00p 0
02/05/2007 2,739.00p 2,755.00p 2,739.00p 2,755.00p 0
01/05/2007 2,742.00p 2,742.00p 2,742.00p 2,742.00p 0
30/04/2007 2,747.00p 2,747.00p 2,742.00p 2,742.00p 0
27/04/2007 2,748.00p 2,748.00p 2,742.00p 2,742.00p 0
26/04/2007 2,736.00p 2,745.00p 2,736.00p 2,745.00p 0
25/04/2007 2,735.00p 2,739.00p 2,731.00p 2,734.00p 17
24/04/2007 2,732.00p 2,733.00p 2,724.00p 2,733.00p 0
23/04/2007 2,738.00p 2,738.00p 2,724.00p 2,728.00p 0
20/04/2007 2,739.00p 2,739.00p 2,732.00p 2,735.00p 0
19/04/2007 2,725.00p 2,732.00p 2,720.00p 2,732.00p 0
18/04/2007 2,731.00p 2,736.00p 2,717.00p 2,719.00p 0
17/04/2007 2,757.00p 2,761.00p 2,736.00p 2,740.00p 0
16/04/2007 2,764.00p 2,764.00p 2,754.00p 2,758.00p 0
13/04/2007 2,750.00p 2,764.00p 2,750.00p 2,761.00p 21
12/04/2007 2,755.00p 2,755.00p 2,747.00p 2,747.00p 0
11/04/2007 2,732.00p 2,748.00p 2,732.00p 2,748.00p 0
10/04/2007 2,731.00p 2,743.00p 2,731.00p 2,740.00p 0
05/04/2007 2,716.00p 2,736.00p 2,716.00p 2,736.00p 0
04/04/2007 2,713.00p 2,722.00p 2,705.00p 2,722.00p 0
03/04/2007 2,728.00p 2,728.00p 2,705.00p 2,709.00p 0
02/04/2007 2,737.00p 2,737.00p 2,715.00p 2,735.00p 0
30/03/2007 2,744.00p 2,755.00p 2,737.00p 2,747.00p 35
29/03/2007 2,721.00p 2,748.00p 2,721.00p 2,748.00p 0
28/03/2007 2,724.00p 2,728.00p 2,716.00p 2,724.00p 0
27/03/2007 2,717.00p 2,730.00p 2,717.00p 2,730.00p 0
26/03/2007 2,720.00p 2,726.00p 2,714.00p 2,714.00p 1
23/03/2007 2,618.00p 2,618.00p 2,618.00p 2,618.00p 0
22/03/2007 2,627.00p 2,627.00p 2,614.00p 2,618.00p 0
21/03/2007 2,618.00p 2,625.00p 2,617.00p 2,621.00p 0
20/03/2007 2,632.00p 2,637.00p 2,613.00p 2,620.00p 0
19/03/2007 2,649.00p 2,649.00p 2,639.00p 2,642.00p 0
16/03/2007 2,651.00p 2,651.00p 2,643.00p 2,647.00p 0
15/03/2007 2,637.00p 2,649.00p 2,637.00p 2,649.00p 1287
14/03/2007 2,652.00p 2,654.00p 2,641.00p 2,647.00p 0
13/03/2007 2,648.00p 2,651.00p 2,642.00p 2,642.00p 39
12/03/2007 2,623.00p 2,656.00p 2,623.00p 2,656.00p 0
09/03/2007 2,631.00p 2,636.00p 2,623.00p 2,627.00p 0
08/03/2007 2,629.00p 2,636.00p 2,620.00p 2,620.00p 0
07/03/2007 2,613.00p 2,634.00p 2,610.00p 2,630.00p 18
06/03/2007 2,579.00p 2,590.00p 2,559.00p 2,563.00p 0
05/03/2007 2,627.00p 2,628.00p 2,565.00p 2,575.00p 0
02/03/2007 2,608.00p 2,619.00p 2,595.00p 2,616.00p 0
01/03/2007 2,599.00p 2,618.00p 2,575.00p 2,613.00p 0
28/02/2007 2,582.00p 2,587.00p 2,564.00p 2,586.00p 0
27/02/2007 2,586.00p 2,586.00p 2,571.00p 2,576.00p 0
26/02/2007 2,570.00p 2,582.00p 2,570.00p 2,580.00p 0

*Close Price adjusted for both dividends and splits