ENEL - Price History
Monthly price history for ENEL.MI (ENEL)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €5.96 | €5.96 |
| March 2024 | €6.12 | €6.12 |
| February 2024 | €5.88 | €5.88 |
| January 2024 | €6.34 | €6.34 |
| December 2023 | €6.51 | €6.73 |
| November 2023 | €6.28 | €6.49 |
| October 2023 | €5.80 | €5.99 |
| September 2023 | €5.63 | €5.82 |
| August 2023 | €6.01 | €6.21 |
| July 2023 | €6.07 | €6.27 |
| June 2023 | €5.78 | €6.17 |
| May 2023 | €5.49 | €5.86 |
| April 2023 | €5.81 | €6.20 |
| March 2023 | €5.27 | €5.63 |
| February 2023 | €4.98 | €5.32 |
| January 2023 | €5.05 | €5.39 |
| December 2022 | €4.55 | €5.03 |
| November 2022 | €4.64 | €5.13 |
| October 2022 | €4.08 | €4.52 |
| September 2022 | €3.82 | €4.22 |
| August 2022 | €4.24 | €4.70 |
| July 2022 | €4.44 | €4.91 |
| June 2022 | €4.54 | €5.22 |
| May 2022 | €5.26 | €6.04 |
| April 2022 | €5.41 | €6.22 |
| March 2022 | €5.28 | €6.07 |
| February 2022 | €5.74 | €6.60 |
| January 2022 | €5.90 | €6.78 |
| December 2021 | €5.96 | €7.05 |
| November 2021 | €5.67 | €6.71 |
| October 2021 | €6.12 | €7.24 |
| September 2021 | €5.62 | €6.65 |
| August 2021 | €6.53 | €7.72 |
| July 2021 | €6.58 | €7.78 |
| June 2021 | €6.47 | €7.83 |
| May 2021 | €6.66 | €8.06 |
| April 2021 | €6.83 | €8.27 |
| March 2021 | €7.02 | €8.49 |
| February 2021 | €6.48 | €7.84 |
| January 2021 | €6.77 | €8.19 |
| December 2020 | €6.70 | €8.28 |
| November 2020 | €6.78 | €8.37 |
| October 2020 | €5.54 | €6.83 |
| September 2020 | €6.01 | €7.42 |
| August 2020 | €6.15 | €7.59 |
| July 2020 | €6.26 | €7.73 |
| June 2020 | €6.10 | €7.68 |
| May 2020 | €5.48 | €6.90 |
| April 2020 | €4.95 | €6.24 |
| March 2020 | €5.03 | €6.34 |
| February 2020 | €6.02 | €7.58 |
| January 2020 | €6.24 | €7.86 |
| December 2019 | €5.50 | €7.07 |
| November 2019 | €5.33 | €6.86 |
| October 2019 | €5.40 | €6.94 |
| September 2019 | €5.33 | €6.85 |
| August 2019 | €5.13 | €6.59 |
| July 2019 | €4.82 | €6.20 |
| June 2019 | €4.67 | €6.14 |
| May 2019 | €4.23 | €5.57 |
| April 2019 | €4.29 | €5.64 |
| March 2019 | €4.34 | €5.70 |
| February 2019 | €4.04 | €5.32 |
| January 2019 | €4 | €5.27 |
| December 2018 | €3.73 | €5.04 |
| November 2018 | €3.54 | €4.79 |
| October 2018 | €3.21 | €4.33 |
| September 2018 | €3.26 | €4.41 |
| August 2018 | €3.15 | €4.26 |
| July 2018 | €3.53 | €4.77 |
| June 2018 | €3.43 | €4.76 |
| May 2018 | €3.39 | €4.70 |
| April 2018 | €3.79 | €5.27 |
| March 2018 | €3.58 | €4.97 |
| February 2018 | €3.44 | €4.78 |
| January 2018 | €3.68 | €5.11 |
| December 2017 | €3.62 | €5.13 |
| November 2017 | €3.85 | €5.46 |
| October 2017 | €3.76 | €5.32 |
| September 2017 | €3.60 | €5.10 |
| August 2017 | €3.59 | €5.08 |
| July 2017 | €3.41 | €4.82 |
| June 2017 | €3.25 | €4.69 |
| May 2017 | €3.30 | €4.76 |
| April 2017 | €3.02 | €4.36 |
| March 2017 | €3.06 | €4.41 |
| February 2017 | €2.81 | €4.05 |
| January 2017 | €2.68 | €3.86 |
| December 2016 | €2.84 | €4.19 |
| November 2016 | €2.59 | €3.81 |
| October 2016 | €2.66 | €3.92 |
| September 2016 | €2.69 | €3.97 |
| August 2016 | €2.68 | €3.96 |
| July 2016 | €2.79 | €4.12 |
| June 2016 | €2.70 | €3.98 |
| May 2016 | €2.65 | €4.07 |
| April 2016 | €2.58 | €3.96 |
| March 2016 | €2.54 | €3.90 |
| February 2016 | €2.41 | €3.70 |
| January 2016 | €2.45 | €3.77 |
| December 2015 | €2.53 | €3.89 |
| November 2015 | €2.72 | €4.17 |
| October 2015 | €2.73 | €4.20 |
| September 2015 | €2.60 | €3.99 |
| August 2015 | €2.62 | €4.02 |
| July 2015 | €2.79 | €4.29 |
| June 2015 | €2.65 | €4.06 |
| May 2015 | €2.78 | €4.42 |
| April 2015 | €2.67 | €4.24 |
| March 2015 | €2.65 | €4.21 |
| February 2015 | €2.59 | €4.12 |
| January 2015 | €2.52 | €4.01 |
| December 2014 | €2.33 | €3.70 |
| November 2014 | €2.44 | €3.88 |
| October 2014 | €2.56 | €4.07 |
| September 2014 | €2.65 | €4.20 |
| August 2014 | €2.54 | €4.03 |
| July 2014 | €2.69 | €4.26 |
| June 2014 | €2.68 | €4.25 |
| May 2014 | €2.54 | €4.15 |
| April 2014 | €2.49 | €4.07 |
| March 2014 | €2.51 | €4.11 |
| February 2014 | €2.27 | €3.72 |
| January 2014 | €2.07 | €3.39 |
| December 2013 | €1.94 | €3.17 |
| November 2013 | €2.05 | €3.35 |
| October 2013 | €1.99 | €3.25 |
| September 2013 | €1.73 | €2.83 |
| August 2013 | €1.53 | €2.50 |
| July 2013 | €1.53 | €2.50 |
| June 2013 | €1.47 | €2.41 |
| May 2013 | €1.68 | €2.92 |
| April 2013 | €1.69 | €2.94 |
| March 2013 | €1.46 | €2.55 |
| February 2013 | €1.60 | €2.77 |
| January 2013 | €1.85 | €3.21 |
| December 2012 | €1.81 | €3.14 |
| November 2012 | €1.68 | €2.91 |
| October 2012 | €1.67 | €2.90 |
| September 2012 | €1.58 | €2.75 |
| August 2012 | €1.51 | €2.62 |
| July 2012 | €1.34 | €2.33 |
| June 2012 | €1.46 | €2.54 |
| May 2012 | €1.24 | €2.30 |
| April 2012 | €1.34 | €2.48 |
| March 2012 | €1.46 | €2.71 |
| February 2012 | €1.62 | €3.01 |
| January 2012 | €1.68 | €3.13 |
| December 2011 | €1.69 | €3.14 |
| November 2011 | €1.70 | €3.15 |
| October 2011 | €1.78 | €3.41 |
| September 2011 | €1.73 | €3.32 |
| August 2011 | €1.77 | €3.40 |
| July 2011 | €2.10 | €4.02 |
| June 2011 | €2.35 | €4.50 |
| May 2011 | €2.39 | €4.77 |
| April 2011 | €2.41 | €4.81 |
| March 2011 | €2.23 | €4.45 |
| February 2011 | €2.16 | €4.32 |
| January 2011 | €2.07 | €4.13 |
| December 2010 | €1.87 | €3.74 |
| November 2010 | €1.81 | €3.62 |
| October 2010 | €2 | €4.10 |
| September 2010 | €1.91 | €3.91 |
| August 2010 | €1.84 | €3.76 |
| July 2010 | €1.84 | €3.77 |
| June 2010 | €1.70 | €3.49 |
| May 2010 | €1.76 | €3.74 |
| April 2010 | €1.86 | €3.95 |
| March 2010 | €1.95 | €4.14 |
| February 2010 | €1.87 | €3.98 |
| January 2010 | €1.83 | €3.90 |
| December 2009 | €1.90 | €4.05 |
| November 2009 | €1.87 | €3.98 |
| October 2009 | €1.86 | €4.06 |
| September 2009 | €1.99 | €4.34 |
| August 2009 | €1.88 | €4.11 |
| July 2009 | €1.75 | €3.81 |
| June 2009 | €1.59 | €3.47 |
| May 2009 | €1.53 | €3.60 |
| April 2009 | €1.51 | €3.56 |
| March 2009 | €1.32 | €3.11 |
| February 2009 | €1.44 | €3.40 |
| January 2009 | €1.60 | €3.78 |
| December 2008 | €1.65 | €3.89 |
| November 2008 | €1.79 | €4.22 |
| October 2008 | €1.83 | €4.49 |
| September 2008 | €2.07 | €5.07 |
| August 2008 | €2.20 | €5.40 |
| July 2008 | €2.08 | €5.12 |
| June 2008 | €2.12 | €5.20 |
| May 2008 | €2.42 | €6.22 |
| April 2008 | €2.34 | €6.02 |
| March 2008 | €2.25 | €5.78 |
| February 2008 | €2.39 | €6.14 |
| January 2008 | €2.50 | €6.40 |
| December 2007 | €2.73 | €7 |
| November 2007 | €2.75 | €7.05 |
| October 2007 | €2.70 | €7.12 |
| September 2007 | €2.60 | €6.84 |
| August 2007 | €2.48 | €6.52 |
| July 2007 | €2.48 | €6.53 |
| June 2007 | €2.61 | €6.86 |
| May 2007 | €2.67 | €7.28 |
| April 2007 | €2.64 | €7.18 |
| March 2007 | €2.53 | €6.90 |
| February 2007 | €2.49 | €6.80 |
| January 2007 | €2.56 | €6.99 |
| December 2006 | €2.47 | €6.73 |
| November 2006 | €2.44 | €6.64 |
| October 2006 | €2.32 | €6.47 |
| September 2006 | €2.22 | €6.19 |
| August 2006 | €2.15 | €6 |
| July 2006 | €2.13 | €5.95 |
| June 2006 | €2.08 | €5.80 |
| May 2006 | €2.01 | €5.99 |
| April 2006 | €1.98 | €5.90 |
| March 2006 | €2.01 | €6.01 |
| February 2006 | €2.01 | €6 |
| January 2006 | €2.01 | €6 |
| December 2005 | €1.91 | €5.71 |
| November 2005 | €1.93 | €5.75 |
| October 2005 | €1.89 | €5.79 |
| September 2005 | €2.01 | €6.17 |
| August 2005 | €2.02 | €6.19 |
| July 2005 | €1.98 | €6.08 |
| June 2005 | €2.02 | €6.20 |
| May 2005 | €1.95 | €6.28 |
| April 2005 | €1.96 | €6.32 |
| March 2005 | €1.97 | €6.35 |
| February 2005 | €1.94 | €6.25 |
| January 2005 | €1.92 | €6.21 |
| December 2004 | €1.93 | €6.22 |
| November 2004 | €1.79 | €5.78 |
| October 2004 | €1.80 | €6.10 |
| September 2004 | €1.67 | €5.66 |
| August 2004 | €1.62 | €5.47 |
| July 2004 | €1.67 | €5.64 |
| June 2004 | €1.68 | €5.67 |
| May 2004 | €1.61 | €5.77 |
| April 2004 | €1.60 | €5.72 |
| March 2004 | €1.58 | €5.66 |
| February 2004 | €1.50 | €5.36 |
| January 2004 | €1.40 | €4.98 |
| December 2003 | €1.30 | €4.64 |
| November 2003 | €1.28 | €4.59 |
| October 2003 | €1.30 | €4.63 |
| September 2003 | €1.29 | €4.60 |
| August 2003 | €1.34 | €4.78 |
| July 2003 | €1.36 | €4.88 |
| June 2003 | €1.31 | €4.68 |
| May 2003 | €1.34 | €5.10 |
| April 2003 | €1.21 | €4.61 |
| March 2003 | €1.18 | €4.50 |
| February 2003 | €1.23 | €4.69 |
| January 2003 | €1.20 | €4.55 |
| December 2002 | €1.12 | €4.27 |
| November 2002 | €1.16 | €4.39 |
| October 2002 | €1.12 | €4.27 |
| September 2002 | €1.11 | €4.21 |
| August 2002 | €1.17 | €4.46 |
| July 2002 | €1.10 | €4.17 |
| June 2002 | €1.31 | €4.97 |
| May 2002 | €1.36 | €5.49 |
| April 2002 | €1.41 | €5.68 |
| March 2002 | €1.38 | €5.59 |
| February 2002 | €1.38 | €5.57 |
| January 2002 | €1.40 | €5.66 |
| December 2001 | €1.35 | €5.45 |
| November 2001 | €1.37 | €5.51 |
| October 2001 | €1.34 | €5.39 |
| September 2001 | €1.36 | €5.48 |
| August 2001 | €1.56 | €6.28 |
| July 2001 | €1.64 | €6.62 |
| June 2001 | €1.33 | €5.36 |
| May 2001 | €1.38 | €5.56 |
| April 2001 | €1.36 | €5.48 |
| March 2001 | €1.36 | €5.49 |
| February 2001 | €1.38 | €5.56 |
| January 2001 | €1.46 | €5.91 |
| December 2000 | €1.51 | €6.11 |
| November 2000 | €1.59 | €6.40 |
| October 2000 | €1.60 | €6.46 |
| September 2000 | €1.61 | €6.49 |
| August 2000 | €1.64 | €6.63 |
| July 2000 | €1.62 | €6.56 |
| June 2000 | €1.70 | €6.87 |
| May 2000 | €1.70 | €7.08 |
| April 2000 | €1.66 | €6.90 |
| March 2000 | €1.67 | €6.94 |
| February 2000 | €1.46 | €6.06 |
| January 2000 | €1.47 | €6.13 |
| December 1999 | €1.48 | €6.16 |
| November 1999 | €1.56 | €6.51 |
ENEL.MI
Price: €5.96
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.22%
Payout Ratio: 78.18%
Payout Ratio Range:
Dividend Per Share: 0.43 EUR
Earnings Per Share: 0.36 EUR
P/E Ratio: 11.14
Exchange: MIL
Sector: Utilities
Industry: Utilities - Diversified
Volume: 8.5 million
Market Capitalization: 60.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 15.53%
DGR5: 19.27%
DGR10: 14.10%
DGR20: 6.55%