Endesa SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.240	41.240	40.710	40.710	40.710	2,202,402
2026-07-22	40.755	41.295	40.450	40.995	40.995	62,485
2026-07-21	40.400	40.790	40.130	40.450	40.450	280,755
2026-07-20	39.850	40.580	39.420	40.420	40.420	74,663
2026-07-17	39.660	40.570	39.650	40.570	40.570	51,988
2026-07-16	39.460	40.090	38.990	39.615	39.615	54,723
2026-07-15	39.640	40.370	38.790	39.490	39.490	32,038
2026-07-14	39.110	39.580	38.840	39.340	39.340	11,874
2026-07-13	38.920	39.300	38.670	38.940	38.940	8,799
2026-07-10	38.470	39.080	38.470	39.000	39.000	706,106
2026-07-09	38.390	39.140	37.610	38.835	38.835	24,632
2026-07-08	37.910	38.270	37.810	38.030	38.030	4,880
2026-07-07	39.390	39.390	38.900	39.300	38.422	65,312
2026-07-06	40.230	40.890	38.950	39.375	38.495	16,750
2026-07-03	39.730	40.210	39.730	40.185	39.287	322,081
2026-07-02	38.590	39.610	38.530	39.435	38.554	200,529
2026-07-01	40.230	40.810	38.690	38.940	38.070	317,585
2026-06-30	40.090	40.090	39.650	39.935	39.043	28,139
2026-06-29	40.000	40.060	39.400	40.010	39.116	24,658
2026-06-26	39.700	39.930	39.430	39.660	38.774	33,631
2026-06-25	38.730	39.610	38.730	39.245	38.368	116,127
2026-06-24	38.700	39.440	38.380	38.520	37.659	203,222
2026-06-23	38.070	38.680	37.530	38.300	37.444	331,545
2026-06-22	38.050	38.460	38.050	38.160	37.307	32,608
2026-06-19	37.980	38.034	37.690	37.765	36.921	243,355
2026-06-18	37.790	38.510	37.000	37.820	36.975	7,950
2026-06-17	37.700	37.700	36.890	37.530	36.692	33,302
2026-06-16	37.690	38.160	37.690	37.920	37.073	812,238
2026-06-15	38.410	38.930	37.480	37.770	36.926	49,095
2026-06-12	38.255	38.690	37.770	38.215	37.361	276,199
2026-06-11	37.240	38.230	37.240	37.970	37.122	43,585
2026-06-10	36.980	37.680	36.210	36.960	36.134	55,256
2026-06-09	36.300	36.910	36.230	36.745	35.924	40,252
2026-06-08	36.550	37.440	36.410	36.490	35.675	9,489
2026-06-05	36.430	36.960	36.430	36.960	36.134	24,306
2026-06-04	36.290	36.660	35.480	36.140	35.333	28,269
2026-06-03	35.800	36.455	35.210	36.135	35.328	26,761
2026-06-02	35.700	36.070	35.030	35.795	34.995	53,490
2026-06-01	35.880	36.350	35.110	35.950	35.147	10,998
2026-05-29	35.255	36.320	34.930	35.755	34.956	228,767
2026-05-28	36.000	36.510	35.510	35.545	34.751	760,903
2026-05-27	36.470	36.510	35.500	35.890	35.088	18,123
2026-05-26	36.510	36.890	36.430	36.870	36.046	286,055
2026-05-22	36.610	36.950	35.580	36.590	35.773	16,862
2026-05-21	36.450	36.680	35.500	36.350	35.538	271,095
2026-05-20	36.470	36.470	36.100	36.440	35.626	190,281
2026-05-19	36.660	36.660	35.920	36.230	35.421	75,615
2026-05-18	36.000	36.580	35.390	36.555	35.738	96,420
2026-05-15	36.430	37.320	35.840	36.490	35.675	336,533
2026-05-14	36.820	37.020	36.150	36.860	36.037	399,704
2026-05-13	37.010	37.170	36.610	36.610	35.792	294,944
2026-05-12	37.070	37.300	36.220	36.910	36.085	21,766
2026-05-11	36.200	37.210	35.630	37.050	36.222	34,637
2026-05-08	36.600	37.310	35.910	36.335	35.523	61,914
2026-05-07	35.800	37.600	35.800	36.865	36.041	54,450
2026-05-06	37.600	37.940	36.920	37.640	36.799	37,999
2026-05-05	37.880	37.910	36.680	37.410	36.574	131,289
2026-05-01	38.340	38.340	38.340	38.340	37.483	0
2026-04-30	37.990	38.380	37.640	38.340	37.483	204,435
2026-04-29	37.920	39.060	37.465	37.815	36.970	89,585

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.8780 EUR
2026-01-08	0.4050 EUR
2025-06-27	0.6623 EUR
2025-01-06	0.4050 EUR
2024-06-27	0.4050 EUR
2023-12-28	0.4050 EUR
2023-06-29	1.2842 EUR
2022-06-29	0.7591 EUR
2021-12-30	0.4050 EUR
2021-06-29	1.0640 EUR
2020-12-30	0.5670 EUR
2020-06-29	0.6278 EUR
2019-12-30	0.5670 EUR
2019-06-28	0.5889 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.