Edison International (EIX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 20 |
| 06 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 03 May 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 02 May 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 30 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 29 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 26 Apr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 25 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 24 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 23 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 22 Apr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 19 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 18 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 17 Apr 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 16 Apr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 15 Apr 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 12 Apr 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 11 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 10 Apr 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 09 Apr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 08 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 05 Apr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 04 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 03 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 02 Apr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 28 Mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 27 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 27 Mar 2024 | 0.78 Dividend | |||||
| 26 Mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 62.88 | - |
| 25 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.22 | - |
| 22 Mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.75 | - |
| 21 Mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 62.76 | - |
| 20 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.00 | - |
| 19 Mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.33 | - |
| 18 Mar 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.29 | - |
| 15 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 61.93 | - |
| 14 Mar 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 62.78 | - |
| 13 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.62 | - |
| 12 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.54 | - |
| 11 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.01 | - |
| 08 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 61.75 | - |
| 07 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.28 | - |
| 06 Mar 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 60.63 | - |
| 05 Mar 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 60.81 | - |
| 04 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.06 | - |
| 01 Mar 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 61.81 | - |
| 29 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.38 | - |
| 28 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.28 | - |
| 27 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.09 | - |
| 26 Feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 61.77 | - |
| 23 Feb 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 61.89 | - |
| 22 Feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.60 | - |
| 21 Feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 60.31 | - |
| 20 Feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.19 | - |
| 19 Feb 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.33 | - |
| 16 Feb 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 60.47 | - |
| 15 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.52 | - |
| 14 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 58.97 | - |
| 13 Feb 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.48 | - |
| 12 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.77 | - |
| 09 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 58.75 | - |
| 08 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.52 | - |
| 07 Feb 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.34 | - |
| 06 Feb 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 59.78 | - |
| 05 Feb 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 60.73 | - |
| 02 Feb 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 61.58 | - |
| 01 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.30 | - |
| 31 Jan 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.00 | - |
| 30 Jan 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.26 | - |
| 29 Jan 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 60.98 | - |
| 26 Jan 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 60.47 | - |
| 25 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.87 | - |
| 24 Jan 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 60.51 | - |
| 23 Jan 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 60.79 | - |
| 22 Jan 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.44 | - |
| 19 Jan 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.79 | - |
| 18 Jan 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.33 | - |
| 17 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.10 | - |
| 16 Jan 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 63.85 | - |
| 15 Jan 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 63.53 | - |
| 12 Jan 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 63.53 | - |
| 11 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.70 | - |
| 10 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.45 | - |
| 09 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.45 | - |
| 08 Jan 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.78 | - |
| 05 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 64.82 | - |
| 04 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.30 | - |
| 03 Jan 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 64.64 | - |
| 02 Jan 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.57 | - |
| 29 Dec 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 63.45 | - |
| 28 Dec 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 62.76 | - |
| 28 Dec 2023 | 0.78 Dividend | |||||
| 27 Dec 2023 | 64.42 | 64.42 | 64.42 | 64.42 | 62.86 | - |
| 22 Dec 2023 | 61.98 | 61.98 | 61.98 | 61.98 | 60.48 | - |
| 21 Dec 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 61.12 | - |
| 20 Dec 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 61.90 | - |
| 19 Dec 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 61.83 | - |
| 18 Dec 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 62.27 | - |
| 15 Dec 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 62.06 | - |
| 14 Dec 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 63.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.