Australia markets closed

Enel SpA (ENL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.57-0.01 (-0.21%)
As of 08:15AM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20246.576.576.576.576.571,431
24 May 20246.586.586.586.586.58-
23 May 20246.666.666.666.666.66-
22 May 20246.736.736.736.736.73-
21 May 20246.736.736.736.736.73-
20 May 20246.776.776.776.776.77-
17 May 20246.796.796.796.796.79-
16 May 20246.836.836.836.836.83-
15 May 20246.716.716.716.716.71-
14 May 20246.756.756.756.756.75-
13 May 20246.706.736.706.726.721,431
10 May 20246.476.686.476.686.681,138
09 May 20246.436.436.436.436.43-
08 May 20246.346.346.346.346.34-
07 May 20246.346.346.346.346.34-
06 May 20246.246.286.246.286.283
03 May 20246.246.276.246.276.272,000
02 May 20246.166.166.166.166.16-
30 Apr 20246.186.186.186.186.18-
29 Apr 20246.096.096.096.096.09-
26 Apr 20246.086.086.086.086.08-
25 Apr 20246.056.056.056.056.05-
24 Apr 20246.126.126.126.126.12-
23 Apr 20246.036.096.036.096.09800
22 Apr 20245.975.975.975.975.97-
19 Apr 20245.805.805.805.805.80-
18 Apr 20245.825.825.825.825.82-
17 Apr 20245.775.775.775.775.77-
16 Apr 20245.805.805.805.805.80-
15 Apr 20245.905.905.855.855.8550
12 Apr 20245.745.745.745.745.74-
11 Apr 20245.685.715.685.715.711
10 Apr 20245.885.885.885.885.88-
09 Apr 20245.905.905.905.905.90-
08 Apr 20245.895.895.895.895.89-
05 Apr 20245.985.985.905.905.90100
04 Apr 20245.965.965.965.965.96-
03 Apr 20245.965.965.965.965.96-
02 Apr 20246.136.206.136.206.201,000
28 Mar 20246.176.176.176.176.17-
27 Mar 20246.076.076.076.076.07-
26 Mar 20246.126.126.126.126.12-
25 Mar 20246.116.116.116.116.11-
22 Mar 20246.166.166.166.166.16-
21 Mar 20246.156.156.156.156.15-
20 Mar 20246.056.056.056.056.05-
19 Mar 20246.076.076.076.076.07-
18 Mar 20246.126.126.126.126.12-
15 Mar 20246.126.126.126.126.12-
14 Mar 20246.206.206.206.206.20-
13 Mar 20246.146.256.146.256.25500
12 Mar 20246.156.156.156.156.15-
11 Mar 20246.096.096.096.096.09-
08 Mar 20246.126.146.126.146.1445,000
07 Mar 20246.096.096.096.096.09-
06 Mar 20246.026.026.026.026.02-
05 Mar 20245.935.935.935.935.93-
04 Mar 20245.895.895.895.895.89-
01 Mar 20245.885.885.885.885.88-
29 Feb 20245.875.895.875.895.891,330
28 Feb 20245.835.835.835.835.83-
27 Feb 20245.855.935.855.935.931,500
26 Feb 20245.945.945.945.945.94-
23 Feb 20245.915.945.915.945.942,500
22 Feb 20245.985.985.985.985.98-
21 Feb 20245.875.875.875.875.87-
20 Feb 20245.865.865.865.865.86-
19 Feb 20245.865.865.865.865.861,500
16 Feb 20245.915.915.915.915.91-
15 Feb 20245.925.925.925.925.92-
14 Feb 20245.895.895.895.895.89-
13 Feb 20245.885.885.885.885.88-
12 Feb 20245.885.885.885.885.88-
09 Feb 20245.945.945.945.945.94-
08 Feb 20246.036.036.036.036.03-
07 Feb 20246.056.056.056.056.05-
06 Feb 20246.146.146.146.146.14-
05 Feb 20246.156.156.156.156.15160
02 Feb 20246.216.216.216.216.21-
01 Feb 20246.276.276.236.236.232,500
31 Jan 20246.236.336.236.336.331,000
30 Jan 20246.246.246.246.246.24-
29 Jan 20246.296.296.296.296.29-
26 Jan 20246.276.276.276.276.27-
25 Jan 20246.306.306.306.306.30-
24 Jan 20246.386.386.356.356.354,720
23 Jan 20246.386.386.386.386.38150
22 Jan 20246.636.636.636.636.63900
22 Jan 20240.215 Dividend
19 Jan 20246.636.636.636.636.41-
18 Jan 20246.646.646.646.646.42-
17 Jan 20246.686.686.686.686.46-
16 Jan 20246.756.756.726.726.504
15 Jan 20246.696.696.696.696.48-
12 Jan 20246.696.696.696.696.48-
11 Jan 20246.726.726.726.726.50-
10 Jan 20246.666.726.666.726.50700
09 Jan 20246.696.696.696.696.47-
08 Jan 20246.756.756.756.756.5330
05 Jan 20246.666.666.666.666.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...