Endesa SA (0N9G) Share Price

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

Date Open High Low Close* Volume
23/02/2007 2,565.00p 2,571.00p 2,561.00p 2,571.00p 0
22/02/2007 2,568.00p 2,571.00p 2,565.00p 2,571.00p 0
21/02/2007 2,569.00p 2,577.00p 2,566.00p 2,570.00p 0
20/02/2007 2,574.00p 2,577.00p 2,569.00p 2,569.00p 0
19/02/2007 2,572.00p 2,581.00p 2,572.00p 2,581.00p 0
16/02/2007 2,572.00p 2,572.00p 2,566.00p 2,568.00p 0
15/02/2007 2,549.00p 2,563.00p 2,546.00p 2,563.00p 0
14/02/2007 2,556.00p 2,567.00p 2,551.00p 2,555.00p 0
13/02/2007 2,537.00p 2,554.00p 2,537.00p 2,554.00p 0
12/02/2007 2,535.00p 2,538.00p 2,530.00p 2,533.00p 79
09/02/2007 2,537.00p 2,542.00p 2,537.00p 2,540.00p 3000
08/02/2007 2,512.00p 2,536.00p 2,507.00p 2,536.00p 39
07/02/2007 2,517.00p 2,517.00p 2,508.00p 2,511.00p 0
06/02/2007 2,498.00p 2,506.00p 2,492.00p 2,492.00p 0
05/02/2007 2,513.00p 2,514.00p 2,506.00p 2,507.00p 0
02/02/2007 2,520.00p 2,566.00p 2,520.00p 2,558.00p 35
01/02/2007 2,551.00p 2,551.00p 2,531.00p 2,547.00p 0
31/01/2007 2,558.00p 2,574.00p 2,549.00p 2,569.00p 0
30/01/2007 2,565.00p 2,571.00p 2,548.00p 2,553.00p 0
29/01/2007 2,528.00p 2,571.00p 2,528.00p 2,568.00p 0
26/01/2007 2,567.00p 2,580.00p 2,539.00p 2,555.00p 0
25/01/2007 2,579.00p 2,612.00p 2,566.00p 2,583.00p 0
24/01/2007 2,540.00p 2,550.00p 2,531.00p 2,545.00p 0
23/01/2007 2,489.00p 2,519.00p 2,486.00p 2,519.00p 792
22/01/2007 2,486.00p 2,495.00p 2,475.00p 2,491.00p 0
19/01/2007 2,472.00p 2,480.00p 2,458.00p 2,473.00p 0
18/01/2007 2,480.00p 2,487.00p 2,462.00p 2,483.00p 0
17/01/2007 2,468.00p 2,477.00p 2,464.00p 2,474.00p 0
16/01/2007 2,417.00p 2,509.00p 2,407.00p 2,462.00p 0
15/01/2007 2,431.00p 2,431.00p 2,420.00p 2,420.00p 0
12/01/2007 2,455.00p 2,456.00p 2,425.00p 2,431.00p 0
11/01/2007 2,442.00p 2,471.00p 2,432.00p 2,465.00p 0
10/01/2007 2,371.00p 2,449.00p 2,368.00p 2,442.00p 0
09/01/2007 2,372.00p 2,374.00p 2,356.00p 2,368.00p 0
08/01/2007 2,379.00p 2,385.00p 2,371.00p 2,375.00p 0
05/01/2007 2,390.00p 2,394.00p 2,380.00p 2,385.00p 18
04/01/2007 2,387.00p 2,389.00p 2,378.00p 2,389.00p 434
03/01/2007 2,394.00p 2,394.00p 2,380.00p 2,390.00p 0
02/01/2007 2,400.00p 2,406.00p 2,393.00p 2,396.00p 0
29/12/2006 2,382.00p 2,382.00p 2,382.00p 2,403.00p 0
28/12/2006 2,387.00p 2,390.00p 2,377.00p 2,390.00p 0
27/12/2006 2,385.00p 2,385.00p 2,371.00p 2,384.00p 0
22/12/2006 2,384.00p 2,384.00p 2,384.00p 2,373.00p 0
21/12/2006 2,363.00p 2,368.00p 2,357.00p 2,367.00p 0
20/12/2006 2,365.00p 2,377.00p 2,363.00p 2,366.00p 0
19/12/2006 2,357.00p 2,373.00p 2,348.00p 2,373.00p 0
18/12/2006 2,362.00p 2,372.00p 2,362.00p 2,364.00p 0
15/12/2006 2,388.00p 2,391.00p 2,374.00p 2,379.00p 0
14/12/2006 2,411.00p 2,411.00p 2,388.00p 2,398.00p 0
13/12/2006 2,404.00p 2,414.00p 2,404.00p 2,410.00p 0
12/12/2006 2,412.00p 2,416.00p 2,399.00p 2,406.00p 0
11/12/2006 2,405.00p 2,421.00p 2,404.00p 2,412.00p 0
08/12/2006 2,412.00p 2,417.00p 2,382.00p 2,393.00p 0
07/12/2006 2,413.00p 2,424.00p 2,406.00p 2,418.00p 0
06/12/2006 2,428.00p 2,430.00p 2,414.00p 2,430.00p 0
05/12/2006 2,375.00p 2,428.00p 2,375.00p 2,425.00p 0
04/12/2006 2,360.00p 2,380.00p 2,357.00p 2,377.00p 0
01/12/2006 2,370.00p 2,381.00p 2,366.00p 2,366.00p 0
30/11/2006 2,390.00p 2,386.00p 2,378.00p 2,378.00p 0
29/11/2006 2,400.00p 2,416.00p 2,380.00p 2,395.00p 0
28/11/2006 2,396.00p 2,404.00p 2,378.00p 2,392.00p 0
27/11/2006 2,410.00p 2,429.00p 2,410.00p 2,412.00p 0
24/11/2006 2,413.00p 2,419.00p 2,408.00p 2,419.00p 20
23/11/2006 2,416.00p 2,423.00p 2,416.00p 2,423.00p 0
22/11/2006 2,411.00p 2,420.00p 2,404.00p 2,415.00p 0
21/11/2006 2,430.00p 2,430.00p 2,404.00p 2,404.00p 0
20/11/2006 2,416.00p 2,440.00p 2,411.00p 2,431.00p 0
17/11/2006 2,451.00p 2,469.00p 2,438.00p 2,443.00p 0
16/11/2006 2,455.00p 2,462.00p 2,447.00p 2,452.00p 0
15/11/2006 2,438.00p 2,444.00p 2,433.00p 2,444.00p 0
14/11/2006 2,404.00p 2,424.00p 2,404.00p 2,422.00p 0
13/11/2006 2,396.00p 2,410.00p 2,396.00p 2,407.00p 0
10/11/2006 2,398.00p 2,400.00p 2,390.00p 2,391.00p 16
09/11/2006 2,394.00p 2,401.00p 2,381.00p 2,399.00p 0
08/11/2006 2,367.00p 2,392.00p 2,359.00p 2,374.00p 0
07/11/2006 2,391.00p 2,391.00p 2,374.00p 2,382.00p 0
06/11/2006 2,391.00p 2,412.00p 2,376.00p 2,400.00p 0
03/11/2006 2,337.00p 2,393.00p 2,337.00p 2,374.00p 0
02/11/2006 2,315.00p 2,342.00p 2,315.00p 2,340.00p 0
01/11/2006 2,326.00p 2,332.00p 2,320.00p 2,326.00p 0
31/10/2006 2,313.00p 2,326.00p 2,309.00p 2,323.00p 0
30/10/2006 2,309.00p 2,318.00p 2,301.00p 2,314.00p 0
27/10/2006 2,307.00p 2,311.00p 2,293.00p 2,301.00p 0
26/10/2006 2,299.00p 2,312.00p 2,299.00p 2,308.00p 0
25/10/2006 2,288.00p 2,291.00p 2,285.00p 2,288.00p 0
24/10/2006 2,285.00p 2,289.00p 2,282.00p 2,286.00p 0
23/10/2006 2,289.00p 2,290.00p 2,280.00p 2,283.00p 0
20/10/2006 2,308.00p 2,310.00p 2,285.00p 2,295.00p 0
19/10/2006 2,291.00p 2,311.00p 2,289.00p 2,305.00p 0
18/10/2006 2,285.00p 2,293.00p 2,283.00p 2,290.00p 434
17/10/2006 2,288.00p 2,292.00p 2,280.00p 2,281.00p 0
16/10/2006 2,291.00p 2,291.00p 2,285.00p 2,288.00p 0
13/10/2006 2,302.00p 2,307.00p 2,297.00p 2,297.00p 0
12/10/2006 2,293.00p 2,300.00p 2,293.00p 2,297.00p 0
11/10/2006 2,297.00p 2,299.00p 2,290.00p 2,299.00p 0
10/10/2006 2,288.00p 2,296.00p 2,288.00p 2,296.00p 0
09/10/2006 2,277.00p 2,299.00p 2,277.00p 2,299.00p 0
06/10/2006 2,292.00p 2,295.00p 2,268.00p 2,284.00p 0
05/10/2006 2,283.00p 2,300.00p 2,277.00p 2,299.00p 0
04/10/2006 2,285.00p 2,300.00p 2,285.00p 2,287.00p 0
03/10/2006 2,277.00p 2,292.00p 2,260.00p 2,264.00p 0
02/10/2006 2,268.00p 2,273.00p 2,237.00p 2,247.00p 3
29/09/2006 2,318.00p 2,318.00p 2,268.00p 2,273.00p 0
28/09/2006 2,352.00p 2,352.00p 2,322.00p 2,331.00p 60
27/09/2006 2,178.00p 2,357.00p 2,178.00p 2,353.00p 3125
26/09/2006 2,048.00p 2,214.00p 2,048.00p 2,164.00p 107
25/09/2006 1,986.00p 1,986.00p 1,964.00p 1,966.00p 0
22/09/2006 1,974.00p 1,990.00p 1,969.00p 1,973.00p 0
21/09/2006 1,957.00p 1,968.00p 1,953.00p 1,968.00p 0
20/09/2006 1,919.00p 1,959.00p 1,919.00p 1,954.00p 100
19/09/2006 1,929.00p 1,934.00p 1,909.00p 1,912.00p 0
18/09/2006 1,930.00p 1,943.00p 1,924.00p 1,930.00p 0
15/09/2006 1,929.00p 1,937.00p 1,923.00p 1,937.00p 0
14/09/2006 1,922.00p 1,930.00p 1,917.00p 1,921.00p 0
13/09/2006 1,928.00p 1,928.00p 1,913.00p 1,922.00p 60
12/09/2006 1,928.00p 1,943.00p 1,924.00p 1,927.00p 0
11/09/2006 1,915.00p 1,930.00p 1,915.00p 1,927.00p 0
08/09/2006 1,899.00p 1,932.00p 1,897.00p 1,929.00p 0
07/09/2006 1,888.00p 1,899.00p 1,884.00p 1,889.00p 0
06/09/2006 1,871.00p 1,884.00p 1,870.00p 1,884.00p 0
05/09/2006 1,854.00p 1,869.00p 1,854.00p 1,869.00p 0
04/09/2006 1,850.00p 1,868.00p 1,849.00p 1,864.00p 0
01/09/2006 1,834.00p 1,844.00p 1,832.00p 1,839.00p 0
31/08/2006 1,829.00p 1,835.00p 1,828.00p 1,828.00p 0
30/08/2006 1,825.00p 1,836.00p 1,822.00p 1,827.00p 0
29/08/2006 1,825.00p 1,828.00p 1,820.00p 1,823.00p 0
25/08/2006 1,825.00p 1,829.00p 1,814.00p 1,818.00p 0
24/08/2006 1,823.00p 1,832.00p 1,816.00p 1,823.00p 0
23/08/2006 1,835.00p 1,836.00p 1,825.00p 1,825.00p 0
22/08/2006 1,838.00p 1,846.00p 1,830.00p 1,834.00p 107
21/08/2006 1,823.00p 1,837.00p 1,822.00p 1,836.00p 54
18/08/2006 1,835.00p 1,842.00p 1,819.00p 1,828.00p 0
17/08/2006 1,826.00p 1,830.00p 1,819.00p 1,830.00p 0
16/08/2006 1,819.00p 1,822.00p 1,819.00p 1,820.00p 0
15/08/2006 1,791.00p 1,812.00p 1,791.00p 1,806.00p 0
14/08/2006 1,795.00p 1,799.00p 1,788.00p 1,797.00p 0
11/08/2006 1,800.00p 1,801.00p 1,781.00p 1,786.00p 0
10/08/2006 1,794.00p 1,804.00p 1,794.00p 1,799.00p 366
09/08/2006 1,794.00p 1,808.00p 1,787.00p 1,802.00p 0
08/08/2006 1,794.00p 1,794.00p 1,781.00p 1,791.00p 0
07/08/2006 1,789.00p 1,793.00p 1,780.00p 1,783.00p 0
04/08/2006 1,808.00p 1,809.00p 1,799.00p 1,799.00p 0
03/08/2006 1,818.00p 1,820.00p 1,800.00p 1,804.00p 0
02/08/2006 1,827.00p 1,831.00p 1,817.00p 1,823.00p 0
01/08/2006 1,827.00p 1,827.00p 1,803.00p 1,803.00p 0
31/07/2006 1,832.00p 1,837.00p 1,828.00p 1,830.00p 0
28/07/2006 1,791.00p 1,848.00p 1,766.00p 1,832.00p 0
27/07/2006 1,749.00p 1,801.00p 1,749.00p 1,792.00p 0
26/07/2006 1,696.00p 1,713.00p 1,696.00p 1,713.00p 0
25/07/2006 1,693.00p 1,693.00p 1,674.00p 1,688.00p 176
24/07/2006 1,636.00p 1,661.00p 1,636.00p 1,661.00p 0
21/07/2006 1,666.00p 1,666.00p 1,646.00p 1,647.00p 0
20/07/2006 1,682.00p 1,690.00p 1,673.00p 1,681.00p 0
19/07/2006 1,669.00p 1,685.00p 1,661.00p 1,682.00p 0
18/07/2006 1,662.00p 1,664.00p 1,653.00p 1,655.00p 0
17/07/2006 1,655.00p 1,660.00p 1,642.00p 1,660.00p 0
14/07/2006 1,688.00p 1,691.00p 1,661.00p 1,661.00p 0
13/07/2006 1,716.00p 1,716.00p 1,689.00p 1,692.00p 0
12/07/2006 1,716.00p 1,725.00p 1,715.00p 1,717.00p 0
11/07/2006 1,723.00p 1,734.00p 1,717.00p 1,721.00p 0
10/07/2006 1,727.00p 1,733.00p 1,721.00p 1,730.00p 0
07/07/2006 1,744.00p 1,748.00p 1,727.00p 1,729.00p 0
06/07/2006 1,731.00p 1,749.00p 1,727.00p 1,746.00p 59
05/07/2006 1,731.00p 1,731.00p 1,720.00p 1,720.00p 0
04/07/2006 1,752.00p 1,752.00p 1,733.00p 1,743.00p 0
03/07/2006 1,754.00p 1,757.00p 1,744.00p 1,748.00p 0
30/06/2006 1,877.00p 1,877.00p 1,863.00p 1,876.00p 0
29/06/2006 1,838.00p 1,861.00p 1,838.00p 1,861.00p 0
28/06/2006 1,840.00p 1,846.00p 1,836.00p 1,838.00p 55
27/06/2006 1,863.00p 1,866.00p 1,854.00p 1,855.00p 0
26/06/2006 1,854.00p 1,864.00p 1,850.00p 1,860.00p 0
23/06/2006 1,849.00p 1,851.00p 1,842.00p 1,850.00p 0
22/06/2006 1,820.00p 1,837.00p 1,820.00p 1,834.00p 0
21/06/2006 1,802.00p 1,814.00p 1,794.00p 1,808.00p 0
20/06/2006 1,790.00p 1,793.00p 1,785.00p 1,790.00p 0
19/06/2006 1,788.00p 1,805.00p 1,783.00p 1,802.00p 0
16/06/2006 1,788.00p 1,792.00p 1,778.00p 1,788.00p 0
15/06/2006 1,770.00p 1,785.00p 1,770.00p 1,783.00p 0
14/06/2006 1,745.00p 1,780.00p 1,742.00p 1,764.00p 0
13/06/2006 1,762.00p 1,762.00p 1,745.00p 1,746.00p 300
12/06/2006 1,792.00p 1,797.00p 1,773.00p 1,773.00p 0
09/06/2006 1,801.00p 1,811.00p 1,787.00p 1,800.00p 0
08/06/2006 1,783.00p 1,812.00p 1,782.00p 1,796.00p 0
07/06/2006 1,783.00p 1,813.00p 1,775.00p 1,805.00p 0
06/06/2006 1,785.00p 1,792.00p 1,771.00p 1,778.00p 0
05/06/2006 1,784.00p 1,798.00p 1,784.00p 1,793.00p 0
02/06/2006 1,805.00p 1,805.00p 1,779.00p 1,789.00p 0
01/06/2006 1,793.00p 1,793.00p 1,770.00p 1,782.00p 0
31/05/2006 1,760.00p 1,792.00p 1,754.00p 1,787.00p 0
30/05/2006 1,793.00p 1,794.00p 1,764.00p 1,766.00p 122
26/05/2006 1,781.00p 1,795.00p 1,771.00p 1,792.00p 0
25/05/2006 1,756.00p 1,756.00p 1,739.00p 1,753.00p 0
24/05/2006 1,760.00p 1,763.00p 1,747.00p 1,758.00p 0
23/05/2006 1,750.00p 1,771.00p 1,746.00p 1,771.00p 0
22/05/2006 1,771.00p 1,773.00p 1,759.00p 1,761.00p 0
19/05/2006 1,778.00p 1,783.00p 1,771.00p 1,773.00p 0
18/05/2006 1,774.00p 1,782.00p 1,764.00p 1,769.00p 0
17/05/2006 1,810.00p 1,814.00p 1,792.00p 1,795.00p 0
16/05/2006 1,804.00p 1,816.00p 1,800.00p 1,811.00p 0
15/05/2006 1,805.00p 1,814.00p 1,786.00p 1,793.00p 0

*Close Price adjusted for both dividends and splits