Endesa SA (0N9G) Share Price

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

Date Open High Low Close* Volume
05/02/2003 716.00p 735.00p 700.00p 718.50p 0
04/02/2003 733.00p 741.00p 717.00p 727.50p 0
03/02/2003 730.00p 746.00p 725.00p 740.00p 0
31/01/2003 702.00p 743.00p 702.00p 727.50p 0
30/01/2003 701.00p 721.00p 686.00p 700.50p 0
29/01/2003 675.00p 710.00p 665.00p 697.50p 0
28/01/2003 709.00p 726.00p 684.00p 697.00p 0
27/01/2003 733.00p 746.00p 712.00p 726.00p 0
24/01/2003 736.00p 764.00p 732.00p 753.50p 0
23/01/2003 732.00p 763.00p 731.00p 743.50p 0
22/01/2003 730.00p 754.00p 724.00p 741.00p 0
21/01/2003 760.00p 779.00p 738.00p 744.50p 0
20/01/2003 764.00p 783.00p 759.00p 766.00p 0
17/01/2003 768.00p 787.00p 757.00p 768.50p 0
16/01/2003 779.00p 793.00p 761.00p 774.50p 0
15/01/2003 792.00p 810.00p 775.00p 796.50p 0
14/01/2003 786.00p 801.00p 780.00p 786.50p 0
10/01/2003 761.00p 775.00p 747.00p 763.50p 0
09/01/2003 748.00p 770.00p 734.00p 760.00p 0
08/01/2003 739.00p 770.00p 739.00p 758.00p 0
07/01/2003 743.00p 757.00p 730.00p 736.00p 0
03/01/2003 725.00p 747.00p 717.00p 731.00p 1025
02/01/2003 709.00p 735.00p 703.00p 728.50p 0
30/12/2002 718.00p 730.00p 703.00p 725.50p 0
27/12/2002 714.00p 729.00p 709.00p 718.50p 0
23/12/2002 708.00p 724.00p 699.00p 714.00p 0
20/12/2002 707.00p 730.00p 702.00p 713.00p 0
19/12/2002 705.00p 723.00p 689.00p 711.00p 0
18/12/2002 707.00p 727.00p 700.00p 708.00p 0
17/12/2002 720.00p 737.00p 704.00p 708.00p 0
16/12/2002 690.00p 731.00p 681.00p 726.50p 0
13/12/2002 698.00p 713.00p 688.00p 703.00p 0
12/12/2002 737.00p 752.00p 697.00p 714.00p 0
11/12/2002 737.00p 761.00p 729.00p 749.50p 0
10/12/2002 724.00p 748.00p 723.00p 739.50p 0
09/12/2002 763.00p 776.00p 726.00p 736.50p 0
05/12/2002 774.00p 795.00p 752.00p 759.00p 0
04/12/2002 760.00p 795.00p 760.00p 780.50p 0
03/12/2002 777.00p 794.00p 767.00p 775.50p 0
02/12/2002 759.00p 809.00p 755.00p 782.00p 0
29/11/2002 761.00p 776.00p 741.00p 760.00p 0
28/11/2002 763.00p 779.00p 753.00p 764.00p 0
27/11/2002 734.00p 770.00p 734.00p 765.00p 0
26/11/2002 739.00p 758.00p 734.00p 744.00p 0
25/11/2002 750.00p 765.00p 740.00p 749.00p 0
22/11/2002 740.00p 762.00p 733.00p 746.50p 0
21/11/2002 738.00p 759.00p 734.00p 745.00p 0
20/11/2002 726.00p 744.00p 718.00p 736.00p 0
15/11/2002 710.00p 731.00p 689.00p 709.50p 0
14/11/2002 662.00p 718.00p 657.00p 705.50p 0
12/11/2002 675.00p 693.00p 663.00p 678.50p 0
11/11/2002 670.00p 688.00p 664.00p 678.50p 0
08/11/2002 684.00p 704.00p 673.00p 679.50p 0
07/11/2002 722.00p 741.00p 689.00p 694.50p 0
06/11/2002 706.00p 729.00p 702.00p 721.00p 0
05/11/2002 703.00p 714.00p 687.00p 705.50p 0
04/11/2002 677.00p 707.00p 676.00p 701.50p 0
31/10/2002 657.00p 671.00p 651.00p 662.00p 0
30/10/2002 670.00p 670.00p 648.00p 662.50p 0
28/10/2002 644.00p 663.00p 642.00p 646.50p 0
25/10/2002 627.00p 640.00p 622.00p 629.50p 0
24/10/2002 629.00p 645.00p 627.00p 636.00p 0
23/10/2002 647.00p 662.00p 629.00p 641.00p 0
22/10/2002 643.00p 662.00p 633.00p 653.50p 0
21/10/2002 636.00p 658.00p 630.00p 644.00p 0
18/10/2002 641.00p 651.00p 614.00p 625.50p 0
17/10/2002 658.00p 681.00p 622.00p 632.00p 0
16/10/2002 645.00p 669.00p 640.00p 650.00p 0
15/10/2002 629.00p 658.00p 626.00p 654.00p 0
14/10/2002 612.00p 639.00p 605.00p 623.50p 0
11/10/2002 589.00p 621.00p 589.00p 606.50p 0
10/10/2002 577.00p 600.00p 556.00p 576.50p 0
08/10/2002 580.00p 601.00p 575.00p 589.50p 0
07/10/2002 581.00p 602.00p 577.00p 582.00p 0
04/10/2002 608.00p 637.00p 604.00p 616.00p 0
03/10/2002 587.00p 628.00p 586.00p 620.00p 0
02/10/2002 584.00p 599.00p 579.00p 593.00p 0
01/10/2002 580.00p 591.00p 560.00p 572.50p 0
30/09/2002 589.00p 605.00p 560.00p 581.00p 0
27/09/2002 616.00p 637.00p 606.00p 617.50p 0
26/09/2002 596.00p 613.00p 587.00p 604.00p 0
24/09/2002 576.00p 589.00p 544.00p 567.00p 0
19/09/2002 647.00p 660.00p 620.00p 628.00p 0
17/09/2002 720.00p 736.00p 689.00p 697.00p 0
16/09/2002 701.00p 723.00p 694.00p 704.00p 0
13/09/2002 731.00p 748.00p 701.00p 718.00p 0
12/09/2002 757.00p 774.00p 738.00p 745.00p 0
11/09/2002 750.00p 781.00p 738.00p 773.00p 300
09/09/2002 736.00p 749.00p 718.00p 729.00p 0
06/09/2002 710.00p 759.00p 706.00p 752.00p 0
04/09/2002 715.00p 747.00p 701.00p 729.00p 0
02/09/2002 756.00p 767.00p 741.00p 757.00p 0
30/08/2002 751.00p 782.00p 751.00p 775.00p 0
29/08/2002 758.00p 772.00p 742.00p 759.00p 0
28/08/2002 788.00p 804.00p 770.00p 777.00p 0
27/08/2002 780.00p 815.00p 780.00p 803.00p 0
23/08/2002 773.00p 797.00p 769.00p 778.00p 0
22/08/2002 773.00p 794.00p 767.00p 781.00p 0
21/08/2002 760.00p 796.00p 759.00p 771.00p 0
20/08/2002 782.00p 795.00p 755.00p 765.00p 0
19/08/2002 749.00p 778.00p 749.00p 772.00p 0
16/08/2002 755.00p 774.00p 729.00p 747.00p 0
14/08/2002 760.00p 779.00p 745.00p 753.00p 0
13/08/2002 770.00p 787.00p 756.00p 775.00p 0
12/08/2002 784.00p 814.00p 765.00p 776.00p 0
09/08/2002 767.00p 802.00p 767.00p 790.00p 0
08/08/2002 765.00p 787.00p 754.00p 769.00p 0
07/08/2002 730.00p 757.00p 712.00p 736.00p 0
05/08/2002 685.00p 727.00p 680.00p 710.00p 0
02/08/2002 670.00p 709.00p 665.00p 694.00p 0
01/08/2002 706.00p 738.00p 676.00p 685.00p 0
31/07/2002 748.00p 788.00p 667.00p 707.00p 0
29/07/2002 733.00p 813.00p 730.00p 790.00p 0
26/07/2002 721.00p 748.00p 705.00p 732.00p 0
25/07/2002 713.00p 741.00p 704.00p 720.00p 0
22/07/2002 778.00p 805.00p 767.00p 779.00p 0
19/07/2002 819.00p 824.00p 791.00p 802.00p 0
18/07/2002 806.00p 856.00p 806.00p 824.00p 0
17/07/2002 788.00p 823.00p 781.00p 812.00p 0
16/07/2002 819.00p 838.00p 767.00p 788.00p 0
15/07/2002 858.00p 880.00p 829.00p 836.00p 0
12/07/2002 873.00p 890.00p 840.00p 869.00p 0
11/07/2002 859.00p 883.00p 844.00p 864.00p 0
10/07/2002 898.00p 921.00p 890.00p 897.00p 0
09/07/2002 931.00p 953.00p 912.00p 924.00p 0
08/07/2002 911.00p 957.00p 910.00p 930.00p 0
05/07/2002 886.00p 920.00p 881.00p 910.00p 0
04/07/2002 872.00p 895.00p 855.00p 885.00p 0
03/07/2002 897.00p 914.00p 866.00p 877.00p 0
02/07/2002 907.00p 927.00p 892.00p 904.00p 0
01/07/2002 929.00p 954.00p 906.00p 920.00p 0
28/06/2002 926.00p 969.00p 926.00p 942.00p 0
27/06/2002 910.00p 933.00p 904.00p 921.00p 0
25/06/2002 935.00p 952.00p 927.00p 944.00p 0
24/06/2002 964.00p 977.00p 907.00p 933.00p 0
21/06/2002 1,009.00p 1,020.00p 970.00p 976.00p 0
20/06/2002 1,018.00p 1,034.00p 1,009.00p 1,022.00p 0
19/06/2002 1,030.00p 1,048.00p 1,019.00p 1,026.00p 0
18/06/2002 1,039.00p 1,056.00p 1,025.00p 1,041.00p 0
17/06/2002 1,010.00p 1,038.00p 1,010.00p 1,031.00p 0
13/06/2002 1,047.00p 1,060.00p 1,027.00p 1,035.00p 0
12/06/2002 1,054.00p 1,066.00p 1,039.00p 1,053.00p 0
11/06/2002 1,062.00p 1,086.00p 1,055.00p 1,064.00p 0
10/06/2002 1,055.00p 1,081.00p 1,054.00p 1,069.00p 0
07/06/2002 1,053.00p 1,078.00p 1,050.00p 1,056.00p 0
06/06/2002 1,055.00p 1,081.00p 1,051.00p 1,072.00p 0
05/06/2002 1,043.00p 1,077.00p 1,035.00p 1,068.00p 0
31/05/2002 1,054.00p 1,074.00p 1,053.00p 1,064.00p 0
30/05/2002 1,061.00p 1,078.00p 1,052.00p 1,061.00p 0
29/05/2002 1,060.00p 1,077.00p 1,055.00p 1,066.00p 0
28/05/2002 1,061.00p 1,080.00p 1,051.00p 1,060.00p 0
27/05/2002 1,064.00p 1,080.00p 1,057.00p 1,064.00p 0
24/05/2002 1,062.00p 1,077.00p 1,054.00p 1,070.00p 0
23/05/2002 1,060.00p 1,075.00p 1,053.00p 1,066.00p 0
22/05/2002 1,042.00p 1,072.00p 1,042.00p 1,056.00p 0
21/05/2002 1,053.00p 1,081.00p 1,048.00p 1,054.00p 0
20/05/2002 1,057.00p 1,077.00p 1,051.00p 1,057.00p 0
17/05/2002 1,065.00p 1,082.00p 1,055.00p 1,063.00p 0
16/05/2002 1,068.00p 1,083.00p 1,053.00p 1,064.00p 0
15/05/2002 1,068.00p 1,081.00p 1,053.00p 1,070.00p 0
14/05/2002 1,056.00p 1,080.00p 1,055.00p 1,073.00p 0
13/05/2002 1,044.00p 1,068.00p 1,044.00p 1,063.00p 0
10/05/2002 1,056.00p 1,072.00p 1,046.00p 1,052.00p 0
09/05/2002 1,046.00p 1,066.00p 1,043.00p 1,060.00p 0
08/05/2002 1,037.00p 1,054.00p 1,033.00p 1,047.00p 0
07/05/2002 1,028.00p 1,045.00p 1,019.00p 1,032.00p 0
03/05/2002 1,037.00p 1,058.00p 1,035.00p 1,045.00p 0
02/05/2002 1,045.00p 1,063.00p 1,032.00p 1,039.00p 0
30/04/2002 1,044.00p 1,063.00p 1,040.00p 1,050.00p 0
29/04/2002 1,047.00p 1,058.00p 1,035.00p 1,049.00p 0
26/04/2002 1,049.00p 1,072.00p 1,046.00p 1,056.00p 0
25/04/2002 1,058.00p 1,071.00p 1,046.00p 1,055.00p 0
24/04/2002 1,052.00p 1,076.00p 1,048.00p 1,069.00p 0
23/04/2002 1,061.00p 1,075.00p 1,052.00p 1,069.00p 0
22/04/2002 1,053.00p 1,072.00p 1,048.00p 1,061.00p 0
19/04/2002 1,051.00p 1,063.00p 1,041.00p 1,052.00p 0
18/04/2002 1,066.00p 1,080.00p 1,052.00p 1,060.00p 0
17/04/2002 1,069.00p 1,083.00p 1,063.00p 1,069.00p 0
16/04/2002 1,060.00p 1,077.00p 1,043.00p 1,070.00p 0
15/04/2002 1,045.00p 1,071.00p 1,040.00p 1,057.00p 0
12/04/2002 1,044.00p 1,058.00p 1,039.00p 1,055.00p 0
11/04/2002 1,065.00p 1,078.00p 1,044.00p 1,052.00p 0
10/04/2002 1,040.00p 1,074.00p 1,040.00p 1,063.00p 0
09/04/2002 1,045.00p 1,065.00p 1,043.00p 1,051.00p 0
08/04/2002 1,049.00p 1,063.00p 1,025.00p 1,033.00p 0
05/04/2002 1,046.00p 1,071.00p 1,046.00p 1,061.00p 0
04/04/2002 1,041.00p 1,069.00p 1,039.00p 1,052.00p 0
03/04/2002 1,021.00p 1,050.00p 1,020.00p 1,047.00p 0
02/04/2002 1,032.00p 1,051.00p 1,016.00p 1,026.00p 0
28/03/2002 1,040.00p 1,056.00p 1,039.00p 1,048.00p 0
27/03/2002 1,040.00p 1,059.00p 1,035.00p 1,052.00p 0
25/03/2002 1,048.00p 1,070.00p 1,042.00p 1,051.00p 0
22/03/2002 1,066.00p 1,080.00p 1,058.00p 1,064.00p 0
21/03/2002 1,062.00p 1,077.00p 1,054.00p 1,067.00p 0
20/03/2002 1,066.00p 1,082.00p 1,053.00p 1,068.00p 0
19/03/2002 1,070.00p 1,084.00p 1,062.00p 1,076.00p 0
18/03/2002 1,064.00p 1,085.00p 1,061.00p 1,075.00p 0
15/03/2002 1,056.00p 1,074.00p 1,050.00p 1,066.00p 0
14/03/2002 1,037.00p 1,067.00p 1,037.00p 1,058.00p 0
13/03/2002 1,048.00p 1,069.00p 1,033.00p 1,046.00p 0

*Close Price adjusted for both dividends and splits