Australia markets open in 8 hours 55 minutes

Enel SpA (ENL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.27+0.09 (+1.44%)
As of 04:15PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.166.296.166.276.2723,230
30 Apr 20246.186.256.186.186.1813,370
29 Apr 20246.096.216.096.186.183,515
26 Apr 20246.086.126.086.126.126,570
25 Apr 20246.056.095.996.066.069,139
24 Apr 20246.126.126.066.106.108,620
23 Apr 20246.036.136.036.116.1114,223
22 Apr 20245.976.065.926.066.0616,235
19 Apr 20245.785.935.785.925.929,583
18 Apr 20245.875.905.855.855.8511,656
17 Apr 20245.785.845.785.805.8093,324
16 Apr 20245.785.875.785.795.7915,459
15 Apr 20245.955.965.805.805.8024,825
12 Apr 20245.785.915.785.885.8833,962
11 Apr 20245.695.735.685.705.7012,539
10 Apr 20245.885.885.685.725.7256,070
09 Apr 20245.945.945.805.825.8236,052
08 Apr 20245.945.945.895.935.9313,991
05 Apr 20246.016.015.905.905.9013,591
04 Apr 20245.966.065.966.046.0417,551
03 Apr 20246.006.015.976.016.0146,305
02 Apr 20246.126.185.995.995.9943,752
28 Mar 20246.216.216.126.146.1427,305
27 Mar 20246.076.156.076.136.1316,930
26 Mar 20246.126.146.096.116.1123,135
25 Mar 20246.116.116.056.096.0914,546
22 Mar 20246.156.205.986.126.1215,302
21 Mar 20246.156.156.106.106.107,940
20 Mar 20246.056.136.056.096.096,343
19 Mar 20246.076.105.996.106.1011,741
18 Mar 20246.136.136.056.096.0938,270
15 Mar 20246.126.196.126.156.1520,962
14 Mar 20246.216.226.136.146.1416,680
13 Mar 20246.146.236.146.226.227,992
12 Mar 20246.166.206.166.176.1720,863
11 Mar 20246.136.236.106.236.2316,134
08 Mar 20246.136.176.106.126.1215,664
07 Mar 20246.086.186.086.136.1328,090
06 Mar 20246.066.146.066.106.1017,551
05 Mar 20245.876.075.876.046.0415,063
04 Mar 20245.895.935.885.885.8819,245
01 Mar 20245.885.945.875.915.9130,211
29 Feb 20245.825.915.825.905.9018,945
28 Feb 20245.955.955.855.865.8618,093
27 Feb 20245.855.975.855.975.9724,245
26 Feb 20245.945.945.895.895.8911,374
23 Feb 20245.915.975.915.965.9612,200
22 Feb 20246.036.055.935.935.9341,057
21 Feb 20245.875.985.875.985.9818,400
20 Feb 20245.865.955.865.925.9231,800
19 Feb 20245.885.915.885.915.9164,297
16 Feb 20245.915.935.855.895.8924,724
15 Feb 20245.965.965.895.945.9411,952
14 Feb 20245.885.955.885.915.9122,655
13 Feb 20245.905.945.885.905.9026,028
12 Feb 20245.925.945.905.945.9410,853
09 Feb 20245.945.945.865.865.8646,593
08 Feb 20246.036.035.945.975.9745,875
07 Feb 20246.116.116.036.076.0713,616
06 Feb 20246.146.146.056.086.0817,782
05 Feb 20246.236.236.116.166.1639,512
02 Feb 20246.216.286.186.216.2127,034
01 Feb 20246.286.286.196.226.2238,114
31 Jan 20246.236.356.236.336.3319,347
30 Jan 20246.246.286.216.276.2730,974
29 Jan 20246.326.356.176.246.2417,499
26 Jan 20246.276.316.266.276.2710,851
25 Jan 20246.346.346.266.296.2930,945
24 Jan 20246.426.426.316.316.3130,659
23 Jan 20246.406.406.306.376.3728,381
22 Jan 20246.586.596.346.376.3728,069
22 Jan 20240.215 Dividend
19 Jan 20246.626.696.626.696.4720,203
18 Jan 20246.646.686.596.646.4221,859
17 Jan 20246.706.706.606.656.4411,162
16 Jan 20246.756.776.726.766.5413,892
15 Jan 20246.806.826.786.796.5710,047
12 Jan 20246.696.786.696.786.566,290
11 Jan 20246.756.756.676.676.4641,339
10 Jan 20246.666.736.666.736.5224,107
09 Jan 20246.696.736.676.736.5115,891
08 Jan 20246.696.716.666.716.4919,770
05 Jan 20246.666.716.656.686.479,385
04 Jan 20246.626.716.626.716.499,974
03 Jan 20246.746.746.606.616.3925,804
02 Jan 20246.726.806.716.736.5214,495
29 Dec 20236.746.766.736.756.532,610
28 Dec 20236.746.746.726.746.524,624
27 Dec 20236.766.766.726.736.5114,675
22 Dec 20236.656.716.656.706.4827,100
21 Dec 20236.626.696.626.696.488,396
20 Dec 20236.696.736.636.666.4514,956
19 Dec 20236.686.726.676.716.509,765
18 Dec 20236.736.736.636.656.4414,791
15 Dec 20236.756.756.646.696.4821,222
14 Dec 20236.656.766.656.756.5345,785
13 Dec 20236.516.656.516.656.4428,415
12 Dec 20236.516.576.516.566.3521,490
11 Dec 20236.566.566.506.556.3412,249
08 Dec 20236.556.566.536.566.356,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...