ENDESA,S.A. - Price History
Monthly price history for ELE.MC (ENDESA,S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €17.10 | €17.10 |
| March 2024 | €17.16 | €17.16 |
| February 2024 | €16.64 | €16.64 |
| January 2024 | €18.36 | €18.36 |
| December 2023 | €18.46 | €18.46 |
| November 2023 | €18.69 | €19.18 |
| October 2023 | €17.30 | €17.76 |
| September 2023 | €18.77 | €19.28 |
| August 2023 | €18.68 | €19.18 |
| July 2023 | €18.98 | €19.48 |
| June 2023 | €19.14 | €19.65 |
| May 2023 | €18.25 | €20.23 |
| April 2023 | €18.37 | €20.37 |
| March 2023 | €18.04 | €20 |
| February 2023 | €16.75 | €18.57 |
| January 2023 | €16.48 | €18.27 |
| December 2022 | €15.91 | €17.64 |
| November 2022 | €15.97 | €17.70 |
| October 2022 | €15.23 | €16.88 |
| September 2022 | €13.91 | €15.42 |
| August 2022 | €15.42 | €17.10 |
| July 2022 | €16.16 | €17.91 |
| June 2022 | €16.24 | €18 |
| May 2022 | €17.71 | €20.63 |
| April 2022 | €17.20 | €20.03 |
| March 2022 | €16.98 | €19.78 |
| February 2022 | €16.88 | €19.66 |
| January 2022 | €17.04 | €19.84 |
| December 2021 | €17.34 | €20.20 |
| November 2021 | €16.61 | €19.84 |
| October 2021 | €16.71 | €19.94 |
| September 2021 | €14.59 | €17.42 |
| August 2021 | €17.05 | €20.36 |
| July 2021 | €17.18 | €20.51 |
| June 2021 | €17.14 | €20.46 |
| May 2021 | €17.57 | €22.30 |
| April 2021 | €17.23 | €21.86 |
| March 2021 | €17.78 | €22.56 |
| February 2021 | €16.20 | €20.55 |
| January 2021 | €16.63 | €21.10 |
| December 2020 | €17.61 | €22.35 |
| November 2020 | €18.32 | €23.97 |
| October 2020 | €17.59 | €23.01 |
| September 2020 | €17.45 | €22.83 |
| August 2020 | €17.76 | €23.23 |
| July 2020 | €18.38 | €24.04 |
| June 2020 | €16.76 | €21.93 |
| May 2020 | €15.76 | €21.35 |
| April 2020 | €14.95 | €20.25 |
| March 2020 | €14.38 | €19.47 |
| February 2020 | €17.15 | €23.23 |
| January 2020 | €18.29 | €24.77 |
| December 2019 | €17.56 | €23.79 |
| November 2019 | €17.72 | €24.68 |
| October 2019 | €17.52 | €24.40 |
| September 2019 | €17.33 | €24.14 |
| August 2019 | €16.78 | €23.37 |
| July 2019 | €16.05 | €22.35 |
| June 2019 | €16.24 | €22.61 |
| May 2019 | €15.52 | €22.31 |
| April 2019 | €15.45 | €22.21 |
| March 2019 | €15.82 | €22.74 |
| February 2019 | €15.41 | €22.15 |
| January 2019 | €15.18 | €21.82 |
| December 2018 | €14 | €20.13 |
| November 2018 | €13.22 | €19.68 |
| October 2018 | €12.42 | €18.48 |
| September 2018 | €12.50 | €18.61 |
| August 2018 | €12.96 | €19.29 |
| July 2018 | €13.29 | €19.78 |
| June 2018 | €12.70 | €18.90 |
| May 2018 | €12.22 | €18.84 |
| April 2018 | €12.56 | €19.37 |
| March 2018 | €11.60 | €17.88 |
| February 2018 | €11.22 | €17.30 |
| January 2018 | €11.74 | €18.10 |
| December 2017 | €11.58 | €17.86 |
| November 2017 | €11.70 | €18.74 |
| October 2017 | €12.28 | €19.65 |
| September 2017 | €11.92 | €19.08 |
| August 2017 | €12.66 | €20.26 |
| July 2017 | €12.50 | €20.01 |
| June 2017 | €12.60 | €20.17 |
| May 2017 | €13.47 | €22.22 |
| April 2017 | €13.12 | €21.64 |
| March 2017 | €13.36 | €22.03 |
| February 2017 | €12.19 | €20.10 |
| January 2017 | €11.55 | €19.04 |
| December 2016 | €12.20 | €20.12 |
| November 2016 | €11.43 | €19.50 |
| October 2016 | €11.35 | €19.36 |
| September 2016 | €11.18 | €19.08 |
| August 2016 | €10.70 | €18.26 |
| July 2016 | €11.02 | €18.80 |
| June 2016 | €10.57 | €18.03 |
| May 2016 | €10.43 | €18.48 |
| April 2016 | €10.35 | €18.34 |
| March 2016 | €9.52 | €16.87 |
| February 2016 | €9.42 | €16.68 |
| January 2016 | €10.03 | €17.76 |
| December 2015 | €10.23 | €18.52 |
| November 2015 | €10.81 | €19.58 |
| October 2015 | €11.18 | €20.25 |
| September 2015 | €10.40 | €18.84 |
| August 2015 | €10.22 | €18.50 |
| July 2015 | €10.57 | €19.14 |
| June 2015 | €9.27 | €17.16 |
| May 2015 | €9.19 | €17.02 |
| April 2015 | €9.58 | €17.74 |
| March 2015 | €9.72 | €18 |
| February 2015 | €9.76 | €18.07 |
| January 2015 | €9.55 | €17.68 |
| December 2014 | €8.73 | €16.55 |
| November 2014 | €8.20 | €15.54 |
| October 2014 | €8.20 | €15.54 |
| September 2014 | €8.68 | €31.28 |
| August 2014 | €7.84 | €28.27 |
| July 2014 | €7.99 | €28.80 |
| June 2014 | €7.84 | €28.25 |
| May 2014 | €7.77 | €27.98 |
| April 2014 | €7.58 | €27.32 |
| March 2014 | €7.25 | €26.12 |
| February 2014 | €6.61 | €23.83 |
| January 2014 | €6.06 | €21.82 |
| December 2013 | €6.05 | €23.30 |
| November 2013 | €5.74 | €22.10 |
| October 2013 | €5.55 | €21.36 |
| September 2013 | €5 | €19.26 |
| August 2013 | €4.57 | €17.61 |
| July 2013 | €4.53 | €17.46 |
| June 2013 | €4.26 | €16.41 |
| May 2013 | €4.49 | €17.31 |
| April 2013 | €4.48 | €17.24 |
| March 2013 | €4.28 | €16.48 |
| February 2013 | €4.60 | €17.70 |
| January 2013 | €4.55 | €17.54 |
| December 2012 | €4.38 | €16.87 |
| November 2012 | €4.05 | €15.61 |
| October 2012 | €4.26 | €16.42 |
| September 2012 | €3.88 | €14.95 |
| August 2012 | €3.56 | €13.73 |
| July 2012 | €3.40 | €13.08 |
| June 2012 | €3.44 | €13.84 |
| May 2012 | €3.01 | €12.12 |
| April 2012 | €3.36 | €13.54 |
| March 2012 | €3.71 | €14.94 |
| February 2012 | €3.83 | €15.42 |
| January 2012 | €3.72 | €15 |
| December 2011 | €3.94 | €15.85 |
| November 2011 | €4.01 | €16.16 |
| October 2011 | €4.28 | €17.26 |
| September 2011 | €4.33 | €17.43 |
| August 2011 | €4.46 | €17.96 |
| July 2011 | €5.08 | €20.46 |
| June 2011 | €5.57 | €22.96 |
| May 2011 | €5.68 | €23.40 |
| April 2011 | €5.71 | €23.54 |
| March 2011 | €5.31 | €21.86 |
| February 2011 | €5.33 | €21.95 |
| January 2011 | €5.03 | €20.72 |
| December 2010 | €4.56 | €19.30 |
| November 2010 | €4.09 | €17.30 |
| October 2010 | €4.71 | €19.91 |
| September 2010 | €4.64 | €19.64 |
| August 2010 | €4.33 | €18.33 |
| July 2010 | €4.49 | €19 |
| June 2010 | €4.01 | €17.50 |
| May 2010 | €4.31 | €18.81 |
| April 2010 | €4.90 | €21.36 |
| March 2010 | €4.85 | €21.16 |
| February 2010 | €4.86 | €21.19 |
| January 2010 | €5.06 | €22.06 |
| December 2009 | €5.37 | €23.94 |
| November 2009 | €4.68 | €20.85 |
| October 2009 | €5.09 | €22.69 |
| September 2009 | €5.07 | €22.58 |
| August 2009 | €4.64 | €20.69 |
| July 2009 | €4.18 | €18.64 |
| June 2009 | €3.83 | €17.06 |
| May 2009 | €4.12 | €18.38 |
| April 2009 | €3.67 | €16.37 |
| March 2009 | €3.16 | €14.08 |
| February 2009 | €3.50 | €21.89 |
| January 2009 | €3.86 | €24.17 |
| December 2008 | €4.57 | €28.60 |
| November 2008 | €3.68 | €23.01 |
| October 2008 | €4.13 | €25.86 |
| September 2008 | €4.11 | €25.72 |
| August 2008 | €4.71 | €29.51 |
| July 2008 | €4.57 | €28.60 |
| June 2008 | €4.77 | €30.94 |
| May 2008 | €5.09 | €33.02 |
| April 2008 | €4.89 | €31.69 |
| March 2008 | €5.12 | €33.22 |
| February 2008 | €5.11 | €33.16 |
| January 2008 | €4.86 | €31.50 |
| December 2007 | €5.52 | €36.35 |
| November 2007 | €5.71 | €37.58 |
| October 2007 | €5.46 | €35.96 |
| September 2007 | €6.09 | €40.09 |
| August 2007 | €6.06 | €39.89 |
| July 2007 | €6 | €39.51 |
| June 2007 | €5.94 | €40.21 |
| May 2007 | €5.91 | €40.01 |
| April 2007 | €5.93 | €40.18 |
| March 2007 | €5.98 | €40.48 |
| February 2007 | €5.68 | €38.45 |
| January 2007 | €5.70 | €38.57 |
| December 2006 | €5.22 | €35.83 |
| November 2006 | €5.11 | €35.08 |
| October 2006 | €5.06 | €34.74 |
| September 2006 | €4.89 | €33.55 |
| August 2006 | €3.96 | €27.16 |
| July 2006 | €3.90 | €26.76 |
| June 2006 | €3.78 | €27.19 |
| May 2006 | €3.63 | €26.14 |
| April 2006 | €3.65 | €26.32 |
| March 2006 | €3.70 | €26.64 |
| February 2006 | €3.90 | €28.12 |
| January 2006 | €3.29 | €23.70 |
| December 2005 | €3.04 | €22.22 |
| November 2005 | €3.03 | €22.13 |
| October 2005 | €2.84 | €20.75 |
| September 2005 | €3.05 | €22.27 |
| August 2005 | €2.51 | €18.30 |
| July 2005 | €2.53 | €18.47 |
| June 2005 | €2.59 | €19.41 |
| May 2005 | €2.36 | €17.67 |
| April 2005 | €2.26 | €16.88 |
| March 2005 | €2.32 | €17.35 |
| February 2005 | €2.28 | €17.09 |
| January 2005 | €2.34 | €17.47 |
| December 2004 | €2.27 | €17.29 |
| November 2004 | €2.13 | €16.20 |
| October 2004 | €2.09 | €15.91 |
| September 2004 | €2.02 | €15.33 |
| August 2004 | €2 | €15.22 |
| July 2004 | €1.99 | €15.12 |
| June 2004 | €2.03 | €15.84 |
| May 2004 | €1.93 | €15.12 |
| April 2004 | €1.96 | €15.29 |
| March 2004 | €1.89 | €14.80 |
| February 2004 | €2.01 | €15.75 |
| January 2004 | €1.92 | €15.05 |
| December 2003 | €1.92 | €15.25 |
| November 2003 | €1.72 | €13.70 |
| October 2003 | €1.72 | €13.65 |
| September 2003 | €1.67 | €13.27 |
| August 2003 | €1.78 | €14.18 |
| July 2003 | €1.77 | €14.10 |
| June 2003 | €1.78 | €14.58 |
| May 2003 | €1.66 | €13.60 |
| April 2003 | €1.55 | €12.71 |
| March 2003 | €1.36 | €11.15 |
| February 2003 | €1.36 | €11.10 |
| January 2003 | €1.36 | €11.17 |
| December 2002 | €1.33 | €11.15 |
| November 2002 | €1.42 | €11.91 |
| October 2002 | €1.24 | €10.43 |
| September 2002 | €1.09 | €9.15 |
| August 2002 | €1.44 | €12.10 |
| July 2002 | €1.35 | €11.36 |
| June 2002 | €1.70 | €14.71 |
| May 2002 | €1.92 | €16.60 |
| April 2002 | €1.97 | €17 |
| March 2002 | €1.98 | €17.05 |
| February 2002 | €2.01 | €17.34 |
| January 2002 | €1.95 | €16.85 |
| December 2001 | €2 | €17.57 |
| November 2001 | €2.04 | €17.87 |
| October 2001 | €1.94 | €17 |
| September 2001 | €1.94 | €17.05 |
| August 2001 | €2.08 | €18.25 |
| July 2001 | €2.13 | €18.65 |
| June 2001 | €2.10 | €18.84 |
| May 2001 | €2.15 | €19.26 |
| April 2001 | €2.12 | €18.99 |
| March 2001 | €2.09 | €18.72 |
| February 2001 | €2.08 | €18.61 |
| January 2001 | €2.13 | €19.11 |
| December 2000 | €2 | €18.15 |
| November 2000 | €2.05 | €18.59 |
| October 2000 | €2.11 | €19.20 |
| September 2000 | €2.34 | €21.30 |
| August 2000 | €2.42 | €21.95 |
| July 2000 | €2.47 | €22.39 |
| June 2000 | €2.23 | €20.29 |
| May 2000 | €2.45 | €22.22 |
| April 2000 | €2.63 | €23.86 |
| March 2000 | €2.64 | €23.97 |
| February 2000 | €2.42 | €21.97 |
| January 2000 | €2.08 | €18.91 |
| December 1999 | €2.17 | €19.71 |
| November 1999 | €2.17 | €19.70 |
| October 1999 | €2.10 | €19.03 |
| September 1999 | €1.96 | €17.84 |
| August 1999 | €2.09 | €19 |
| July 1999 | €2.02 | €18.38 |
| June 1999 | €2.25 | €20.68 |
| May 1999 | €2.23 | €20.52 |
| April 1999 | €2.29 | €21.04 |
| March 1999 | €2.54 | €23.38 |
| February 1999 | €2.63 | €24.14 |
| January 1999 | €2.66 | €24.49 |
| December 1998 | €2.44 | €22.60 |
| November 1998 | €2.45 | €22.63 |
| October 1998 | €2.31 | €21.34 |
| September 1998 | €2.08 | €19.23 |
| August 1998 | €1.85 | €17.10 |
| July 1998 | €2.16 | €20.01 |
| June 1998 | €2.18 | €20.16 |
| May 1998 | €2.33 | €21.82 |
| April 1998 | €2.38 | €22.24 |
| March 1998 | €2.43 | €22.69 |
| February 1998 | €2.18 | €20.43 |
| January 1998 | €1.92 | €17.97 |
| December 1997 | €1.72 | €16.26 |
| November 1997 | €1.79 | €16.86 |
| October 1997 | €1.75 | €16.47 |
| September 1997 | €2.03 | €19.14 |
| August 1997 | €1.96 | €18.45 |
| July 1997 | €2.10 | €19.83 |
| June 1997 | €1.95 | €74.34 |
| May 1997 | €1.74 | €66.35 |
| April 1997 | €1.61 | €61.42 |
| March 1997 | €1.44 | €54.87 |
| February 1997 | €1.38 | €52.59 |
| January 1997 | €1.43 | €54.39 |
| December 1996 | €1.45 | €55.53 |
| November 1996 | €1.37 | €52.59 |
| October 1996 | €1.22 | €46.94 |
| September 1996 | €1.18 | €45.50 |
| August 1996 | €1.14 | €43.81 |
| July 1996 | €1.14 | €43.87 |
| June 1996 | €1.25 | €48.02 |
| May 1996 | €1.23 | €47.78 |
| April 1996 | €1.24 | €48.02 |
| March 1996 | €1.10 | €42.73 |
| February 1996 | €1.09 | €42.37 |
| January 1996 | €1.07 | €41.47 |
| December 1995 | €1.06 | €41.29 |
| November 1995 | €1.02 | €39.79 |
| October 1995 | €0.93 | €36.48 |
| September 1995 | €0.97 | €38.10 |
| August 1995 | €1 | €39.13 |
| July 1995 | €0.98 | €38.16 |
| June 1995 | €0.92 | €35.94 |
| May 1995 | €0.89 | €35.22 |
| April 1995 | €0.88 | €34.98 |
| March 1995 | €0.82 | €32.46 |
| February 1995 | €0.85 | €33.48 |
| January 1995 | €0.82 | €32.40 |
| December 1994 | €0.81 | €32.21 |
| November 1994 | €0.89 | €35.64 |
| October 1994 | €0.86 | €34.50 |
| September 1994 | €0.82 | €32.58 |
| August 1994 | €0.88 | €35.16 |
| July 1994 | €0.92 | €36.84 |
| June 1994 | €0.89 | €35.58 |
| May 1994 | €0.98 | €39.37 |
| April 1994 | €1 | €40.15 |
| March 1994 | €1.06 | €42.73 |
| February 1994 | €1.09 | €43.99 |
| January 1994 | €1.17 | €47.06 |
| December 1993 | €1.01 | €40.87 |
| November 1993 | €0.95 | €38.46 |
| October 1993 | €0.94 | €38.10 |
| September 1993 | €0.79 | €31.97 |
| August 1993 | €0.85 | €34.44 |
| July 1993 | €0.72 | €29.42 |
| June 1993 | €0.67 | €27.05 |
| May 1993 | €0.64 | €26.35 |
| April 1993 | €0.63 | €25.90 |
| March 1993 | €0.63 | €25.72 |
| February 1993 | €0.62 | €25.27 |
| January 1993 | €0.58 | €24.04 |
| December 1992 | €0.54 | €22.27 |
| November 1992 | €0.53 | €21.97 |
| October 1992 | €0.46 | €19.02 |
| September 1992 | €0.40 | €16.77 |
| August 1992 | €0.44 | €18.39 |
| July 1992 | €0.47 | €19.53 |
| June 1992 | €0.50 | €21.28 |
| May 1992 | €0.52 | €22.12 |
| April 1992 | €0.48 | €20.07 |
| March 1992 | €0.48 | €20.46 |
| February 1992 | €0.50 | €20.92 |
| January 1992 | €0.47 | €20.01 |
| December 1991 | €0.41 | €17.43 |
ELE.MC
Price: €17.10
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.80%
Payout Ratio: 42.37%
Payout Ratio Range:
Dividend Per Share: 1.00 EUR
Earnings Per Share: 1.84 EUR
P/E Ratio: 7.24
Exchange: MCE
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 84657
Market Capitalization: 17.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 20.75%