Endesa SA (0N9G) Share Price

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

Date Open High Low Close* Volume
01/12/2003 961.00p 963.00p 957.00p 958.00p 0
28/11/2003 956.00p 956.00p 944.00p 952.00p 0
27/11/2003 959.00p 960.00p 952.00p 954.00p 0
26/11/2003 951.00p 962.00p 951.00p 957.00p 0
25/11/2003 950.00p 950.00p 942.00p 949.00p 0
24/11/2003 952.00p 958.00p 944.00p 949.00p 0
21/11/2003 955.00p 955.00p 949.00p 953.00p 0
20/11/2003 959.00p 962.00p 944.00p 955.00p 0
19/11/2003 953.00p 963.00p 949.00p 960.00p 0
18/11/2003 952.00p 956.00p 945.00p 953.00p 0
17/11/2003 964.00p 965.00p 953.00p 953.00p 0
14/11/2003 967.00p 974.00p 966.00p 970.00p 0
13/11/2003 967.00p 968.00p 958.00p 961.00p 0
12/11/2003 952.00p 959.00p 951.00p 958.00p 0
11/11/2003 946.00p 954.00p 945.00p 954.00p 0
10/11/2003 954.00p 959.00p 953.00p 954.00p 0
07/11/2003 948.00p 958.00p 947.00p 955.00p 0
06/11/2003 940.00p 945.00p 935.00p 943.00p 640
05/11/2003 937.00p 940.00p 928.00p 936.00p 0
04/11/2003 944.00p 946.00p 936.00p 941.00p 0
03/11/2003 938.00p 942.00p 933.00p 935.00p 0
31/10/2003 933.00p 937.00p 926.00p 933.00p 0
30/10/2003 928.00p 944.00p 920.00p 938.00p 0
29/10/2003 937.00p 938.00p 926.00p 928.00p 0
28/10/2003 930.00p 936.00p 923.00p 933.00p 0
27/10/2003 930.00p 934.00p 924.00p 927.00p 0
24/10/2003 931.00p 934.00p 920.00p 930.00p 0
23/10/2003 928.00p 941.00p 927.00p 937.00p 0
22/10/2003 953.00p 961.00p 939.00p 946.00p 0
21/10/2003 943.00p 958.00p 942.00p 952.00p 0
20/10/2003 933.00p 943.00p 931.00p 934.00p 0
17/10/2003 934.00p 944.00p 930.00p 933.00p 0
16/10/2003 935.00p 944.00p 930.00p 934.00p 0
15/10/2003 945.00p 948.00p 938.00p 940.00p 0
14/10/2003 949.00p 952.00p 938.00p 940.00p 0
13/10/2003 946.00p 950.00p 941.00p 948.00p 0
10/10/2003 947.00p 952.00p 939.00p 942.00p 0
09/10/2003 932.00p 947.00p 932.00p 944.00p 0
08/10/2003 929.00p 942.00p 929.00p 934.00p 0
07/10/2003 930.00p 932.00p 922.00p 927.00p 0
06/10/2003 931.00p 932.00p 919.00p 921.00p 0
03/10/2003 925.00p 934.00p 924.00p 931.00p 0
02/10/2003 931.00p 933.00p 914.00p 919.00p 0
01/10/2003 934.00p 936.00p 907.00p 917.00p 0
30/09/2003 936.00p 944.00p 929.00p 932.00p 0
29/09/2003 924.00p 942.00p 922.00p 935.00p 0
26/09/2003 935.00p 938.00p 924.00p 927.00p 0
25/09/2003 944.00p 944.00p 930.00p 937.00p 0
24/09/2003 958.00p 958.00p 942.00p 945.00p 0
23/09/2003 959.00p 960.00p 948.00p 950.00p 0
22/09/2003 965.00p 971.00p 957.00p 961.00p 0
19/09/2003 974.50p 976.00p 967.00p 971.00p 0
18/09/2003 978.50p 985.00p 971.50p 972.50p 0
17/09/2003 990.00p 998.50p 980.50p 981.00p 0
16/09/2003 968.00p 987.50p 967.00p 987.50p 0
15/09/2003 975.00p 979.50p 967.50p 973.00p 0
12/09/2003 986.00p 987.00p 973.50p 979.50p 0
11/09/2003 992.50p 998.50p 986.00p 986.50p 0
10/09/2003 1,003.00p 1,003.00p 989.00p 998.50p 0
09/09/2003 1,004.50p 1,004.50p 995.50p 1,002.50p 0
08/09/2003 990.50p 1,001.50p 989.00p 1,001.50p 0
05/09/2003 991.00p 991.00p 982.50p 986.00p 0
04/09/2003 987.50p 994.50p 983.00p 985.50p 0
03/09/2003 999.50p 1,005.00p 995.00p 999.00p 0
02/09/2003 1,004.00p 1,005.50p 993.50p 996.50p 0
01/09/2003 994.50p 1,005.00p 992.00p 1,003.50p 0
29/08/2003 986.00p 993.50p 984.50p 987.50p 0
28/08/2003 978.00p 988.00p 977.50p 981.50p 0
27/08/2003 983.50p 986.50p 973.50p 980.50p 0
22/08/2003 1,000.00p 1,006.50p 993.00p 994.50p 0
21/08/2003 1,008.00p 1,013.50p 997.50p 997.50p 0
20/08/2003 1,013.50p 1,016.50p 1,004.50p 1,010.00p 0
19/08/2003 1,014.00p 1,020.00p 1,008.50p 1,018.50p 0
18/08/2003 1,009.00p 1,012.50p 1,007.50p 1,011.00p 0
14/08/2003 985.00p 1,000.00p 984.50p 997.00p 0
13/08/2003 996.00p 996.50p 979.50p 982.00p 0
12/08/2003 995.50p 1,000.50p 992.00p 995.50p 0
11/08/2003 994.00p 995.50p 988.00p 995.00p 0
08/08/2003 988.00p 994.50p 982.00p 990.50p 0
07/08/2003 990.50p 993.50p 987.50p 989.50p 0
06/08/2003 996.00p 996.00p 983.50p 986.50p 0
05/08/2003 989.00p 1,001.50p 985.00p 1,001.50p 0
04/08/2003 973.00p 986.00p 973.00p 984.50p 0
01/08/2003 975.00p 982.00p 966.50p 976.50p 0
31/07/2003 985.00p 987.50p 971.00p 981.50p 0
30/07/2003 986.50p 994.00p 980.50p 985.00p 0
29/07/2003 994.50p 1,003.50p 984.50p 989.00p 0
28/07/2003 1,000.00p 1,008.00p 993.50p 996.50p 0
25/07/2003 998.50p 1,007.00p 992.50p 995.50p 0
24/07/2003 1,002.50p 1,015.50p 994.50p 1,012.50p 0
23/07/2003 1,005.50p 1,006.50p 992.50p 995.00p 0
22/07/2003 981.50p 999.00p 980.00p 996.00p 0
21/07/2003 993.00p 999.50p 980.50p 982.00p 0
18/07/2003 985.00p 987.50p 976.50p 985.50p 0
17/07/2003 972.50p 990.00p 968.00p 985.00p 0
16/07/2003 991.50p 993.00p 969.00p 972.00p 0
15/07/2003 993.50p 995.00p 984.00p 987.50p 0
14/07/2003 974.50p 984.50p 974.50p 984.50p 0
11/07/2003 975.50p 987.50p 971.50p 985.00p 0
10/07/2003 985.00p 985.00p 972.50p 977.00p 0
09/07/2003 993.50p 997.00p 985.50p 986.50p 0
08/07/2003 980.00p 992.50p 980.00p 986.50p 0
07/07/2003 959.50p 975.00p 956.50p 973.50p 0
04/07/2003 957.50p 964.50p 941.50p 948.50p 0
03/07/2003 981.50p 981.50p 959.50p 961.00p 0
02/07/2003 983.50p 995.00p 979.00p 979.00p 0
01/07/2003 989.50p 989.50p 972.50p 977.00p 0
30/06/2003 1,004.00p 1,022.50p 1,004.00p 1,014.00p 0
27/06/2003 1,008.00p 1,015.50p 1,002.50p 1,015.50p 0
26/06/2003 995.00p 1,004.00p 992.00p 1,002.00p 0
25/06/2003 997.00p 1,002.50p 987.50p 992.00p 0
24/06/2003 1,011.50p 1,011.50p 990.00p 994.00p 2100
23/06/2003 1,020.00p 1,023.50p 1,005.50p 1,008.00p 0
20/06/2003 1,016.00p 1,031.00p 1,016.00p 1,031.00p 0
19/06/2003 1,022.00p 1,023.00p 1,016.50p 1,017.50p 0
18/06/2003 1,008.00p 1,023.00p 1,008.00p 1,018.00p 0
17/06/2003 1,015.00p 1,015.00p 1,002.50p 1,002.50p 0
16/06/2003 1,011.00p 1,011.50p 992.00p 1,011.50p 0
13/06/2003 1,008.00p 1,018.50p 1,002.50p 1,010.50p 0
12/06/2003 1,002.50p 1,008.50p 999.00p 1,008.50p 0
11/06/2003 995.50p 999.00p 989.50p 999.00p 0
10/06/2003 993.50p 997.00p 984.50p 992.50p 0
09/06/2003 972.50p 999.50p 972.50p 996.50p 0
06/06/2003 981.00p 990.50p 975.50p 980.00p 1000
05/06/2003 988.00p 991.50p 977.00p 985.00p 0
04/06/2003 976.00p 990.50p 967.50p 986.50p 0
03/06/2003 968.00p 974.00p 950.00p 961.00p 0
02/06/2003 993.00p 993.00p 983.50p 989.00p 0
30/05/2003 968.50p 988.50p 963.00p 983.00p 0
29/05/2003 966.00p 975.50p 964.00p 972.50p 0
28/05/2003 971.50p 974.50p 959.50p 962.50p 0
27/05/2003 952.00p 968.50p 943.50p 968.50p 0
23/05/2003 960.00p 964.00p 954.00p 960.00p 0
22/05/2003 932.00p 950.00p 932.00p 947.00p 0
21/05/2003 931.00p 931.00p 921.00p 926.00p 0
20/05/2003 923.00p 939.50p 920.00p 937.00p 0
19/05/2003 950.00p 950.00p 927.00p 927.00p 0
16/05/2003 933.00p 961.00p 933.00p 952.50p 0
15/05/2003 926.50p 941.00p 926.50p 934.50p 0
14/05/2003 942.50p 948.50p 930.50p 930.50p 0
13/05/2003 947.00p 951.00p 930.00p 935.00p 0
12/05/2003 948.00p 954.00p 935.50p 944.00p 0
09/05/2003 940.50p 944.00p 920.50p 941.50p 0
08/05/2003 944.00p 949.00p 930.50p 938.50p 0
07/05/2003 944.50p 963.50p 944.00p 955.50p 0
06/05/2003 924.50p 945.50p 923.00p 944.50p 0
02/05/2003 882.00p 902.00p 871.00p 902.00p 0
30/04/2003 884.00p 898.50p 884.00p 888.50p 0
29/04/2003 893.00p 903.00p 888.50p 891.00p 0
28/04/2003 867.50p 894.50p 867.50p 894.50p 0
25/04/2003 903.00p 903.00p 876.00p 876.00p 0
24/04/2003 913.50p 927.00p 898.50p 898.50p 0
23/04/2003 923.50p 925.50p 898.50p 910.00p 0
22/04/2003 919.50p 919.50p 902.50p 908.00p 0
17/04/2003 893.00p 921.00p 893.00p 916.50p 0
16/04/2003 925.00p 925.00p 901.50p 901.50p 0
15/04/2003 907.00p 914.50p 903.00p 908.00p 0
14/04/2003 875.50p 907.50p 875.00p 905.00p 0
11/04/2003 887.50p 887.50p 878.50p 884.50p 0
10/04/2003 879.00p 891.00p 870.00p 882.50p 0
09/04/2003 855.50p 884.50p 855.50p 878.50p 0
08/04/2003 861.00p 875.00p 853.00p 875.00p 0
07/04/2003 842.00p 854.00p 839.50p 853.50p 0
04/04/2003 823.00p 832.50p 820.50p 826.50p 0
03/04/2003 821.50p 833.00p 816.00p 818.00p 0
02/04/2003 807.00p 827.00p 803.50p 819.50p 0
01/04/2003 779.00p 797.50p 772.50p 792.50p 0
31/03/2003 776.50p 777.50p 762.00p 762.00p 0
28/03/2003 767.00p 798.00p 755.00p 786.00p 0
27/03/2003 757.00p 783.00p 749.00p 762.00p 0
25/03/2003 738.00p 786.00p 719.00p 775.50p 450
24/03/2003 771.00p 797.00p 752.00p 760.00p 0
21/03/2003 764.00p 803.00p 757.00p 785.50p 0
20/03/2003 749.00p 782.00p 741.00p 752.00p 0
19/03/2003 766.00p 801.00p 744.00p 780.00p 0
18/03/2003 769.00p 789.00p 744.00p 757.00p 0
13/03/2003 684.00p 712.00p 683.00p 706.00p 0
11/03/2003 716.00p 731.00p 699.00p 709.50p 0
10/03/2003 749.00p 779.00p 729.00p 738.00p 0
07/03/2003 735.00p 767.00p 732.00p 753.00p 0
06/03/2003 746.00p 768.00p 736.00p 752.50p 0
05/03/2003 743.00p 765.00p 742.00p 752.50p 0
04/03/2003 759.00p 763.00p 738.00p 747.00p 0
03/03/2003 764.00p 779.00p 746.00p 753.00p 0
28/02/2003 735.00p 768.00p 734.00p 759.50p 0
27/02/2003 729.00p 769.00p 724.00p 746.50p 0
26/02/2003 743.00p 755.00p 715.00p 736.00p 0
24/02/2003 794.00p 808.00p 741.00p 773.50p 0
21/02/2003 777.00p 806.00p 777.00p 801.50p 0
20/02/2003 785.00p 805.00p 770.00p 784.50p 0
19/02/2003 783.00p 809.00p 781.00p 796.50p 0
18/02/2003 754.00p 803.00p 754.00p 793.00p 0
17/02/2003 764.00p 778.00p 758.00p 768.50p 0
14/02/2003 747.00p 765.00p 733.00p 751.00p 0
13/02/2003 718.00p 750.00p 715.00p 739.00p 0
12/02/2003 717.00p 741.00p 715.00p 728.00p 0
11/02/2003 714.00p 736.00p 712.00p 729.50p 0
10/02/2003 693.00p 748.00p 682.00p 710.50p 0
07/02/2003 706.00p 725.00p 692.00p 700.50p 0
06/02/2003 708.00p 735.00p 703.00p 711.00p 0

*Close Price adjusted for both dividends and splits