ENEL - Price History
Monthly price history for ENEL.MI (ENEL)
Date | Adjusted price | Real price |
---|---|---|
June 2024 | €6.66 | €6.66 |
May 2024 | €6.66 | €6.66 |
April 2024 | €6.18 | €6.18 |
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: €6.66
Dividend Yield: 0.07%
Forward Dividend Yield: 6.50%
Payout Ratio: 119.44%
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: 64.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 15.53%
DGR5: 19.27%
DGR10: 14.10%
DGR20: 6.55%