• {{currentSearchSuggestions.title}}
  • {{currentSearchSuggestions.title}}
{{navigationCta.name}}

Historical Stock Information

Endesa in the stock market

Shares

Number of shares

1,058,752,117

Endesa in the Continuous Market

Price

Annual maximum (€)

21.270

Annual minimum (€)

16.6

Year end (€)

20.13

Volumes

Cash (€ M)

10,355

Daily average of securities

2,146,447

Ratios

Capitalisation (€ M)

21,313

Ranking by capitalisation

9

PER Spanish Stock Exchange ₍₁₎

15.46
 

PER Endesa ₍₂₎

15.03

Earnings per share (€)

1.427

Pay-out

100%

Dividend per share (€)

1.427

Dividend yield ₍₃₎

7.1%
 

Notes

In December 2007, Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Source: Madrid Stock Exchange.

(2)

Stock closing / Earnings per share.

(3)

Dividend per share received in the year / closing price December previous year.

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

22.760

Year-low (€)

17.855

Year-end (€)

17.855

Volumes

Madrid S.E. (M€)

10,866
 

Daily average of shares

2,105,074

Ratios

Capitalisation (M€)

18,904

Ranking by Capitalisation

11

P/E Madrid S.E (1)

16.28

P/E Endesa (2)

12.92

Earnings per share (€)

1.382

Pay Out

100%

Dividend per share (€)

1.382

Dividend yield (3)

7.7%

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

20.975
 

Year-low (€)

15.735
 

Year-end (€)

20.125
 

Volumes

Madrid S.E. (M€)

10,784
 

Daily average of shares

2,319,791
 

Ratios

Capitalisation (M€)

21,307

Ranking by Capitalisation

6

P/E Madrid S.E (1)

23.59

P/E Endesa (2)

15.10

Earnings per share (€)

1.333

Pay Out

100%

Dividend per share (€)

1.333
 

Dividend yield (3)

6.6%
 

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

20.59

Year-low (€)

15.57

Year-end (€)

18.53

Volumes

Madrid S.E. (M€)

16,501
 

Daily average of shares

3,592,972
 

Ratios

Capitalisation (M€)

19,613
 

Ranking by Capitalisation

6

P/E Madrid S.E (1)

15.41

P/E Endesa (2)

18.01

Earnings per share (€)

1.03

Pay Out

100%

Dividend per share (€)

1.026
 

Dividend yield (3)

4.6%
 

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

31.29
 

Year-low (€)

13.71
 

Year-end (€)

16.55
 

Volumes

Madrid S.E. (M€)

10,647
 

Daily average of shares

2,418,968
 

Ratios

Capitalisation (M€)

17,522

Ranking by Capitalisation

-

P/E Madrid S.E (1)

26.09

P/E Endesa (2)

5.25

Earnings per share (€)

3.15

Pay Out

462%
 

Dividend per share (€)

14.56
 

Dividend yield (3)

66%
 

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

23.68

Year-low (€)

15.86

Year-end (€)

23.3

Volumes

Madrid S.E. (M€)

2,384

Daily average of shares

502,052

Ratios

Capitalisation (M€)

24,669

Ranking by Capitalisation

-

P/E Madrid S.E (1)

-

P/E Endesa (2)

13.16

Earnings per share (€)

1.77

Pay Out

84.50%

Dividend per share (€)

1.5

Dividend yield (3)

6.40%

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

17.67

Year-low (€)

11.63

Year-end (€)

16.87

Volumes

Madrid S.E. (M€)

2,350
 

Daily average of shares

637,007

Ratios

Capitalisation (M€)

17,861

Ranking by Capitalisation

24

P/E Madrid S.E (1)

13.7

P/E Endesa (2)

8.87

Earnings per share (€)

1.9

Pay Out

-

Dividend per share (€)

-

Dividend yield (3)

3.82%  

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

24.05

Year-low (€)

15.115

Year-end (€)

15.85

Volumes

Madrid S.E. (M€)

3,225

Daily average of shares

623,635

Ratios

Capitalisation (M€)

16,781

Ranking by Capitalisation

27
 

P/E Madrid S.E (1)

9.3
 

P/E Endesa (2)

7.54

Earnings per share (€)

2.1

Pay Out

29%
 

Dividend per share (€)

0.606

Dividend yield (3)

5.27%
 

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

24
 

Year-low (€)

16.93
 

Year-end (€)

19.3
 

Volumes

Madrid S.E. (M€)

3,079
 

Daily average of shares

603,865
 

Ratios

Capitalisation (M€)

20,429
 

Ranking by Capitalisation

7

P/E Madrid S.E (1)

9.38

P/E Endesa (2)

4.95

Earnings per share (€)

3.9
 

Pay Out

26.10%
 

Dividend per share (€)

1.017

Dividend yield (3)

5.30%
 

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

29.67

Year-low (€)

13.96

Year-end (€)

23.94
 

Volumes

Madrid S.E. (M€)

15,627
 

Daily average of shares

1,924,982
 

Ratios

Capitalisation (M€)

25,352
 

Ranking by Capitalisation

6

P/E Madrid S.E (1)

14.38

P/E Endesa (2)

7.39

Earnings per share (€)

3.24

Pay Out

31.73%
 

Dividend per share (€)

1.028
 

Dividend yield (3)

4.30%
 

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

37.2

Year-low (€)

18.63

Year-end (€)

28.6

Volumes

Madrid S.E. (M€)

6,962

Daily average of shares

927,717

Ratios

Capitalisation (M€)

30,280
 

Ranking by Capitalisation

5

P/E Madrid S.E (1)

8.16

P/E Endesa (2)

4.22

Earnings per share (€)

6.77

Pay Out

87.10%
 

Dividend per share (€)

5.897

Dividend yield (3)

20.60%
 

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

41

Year-low (€)

34.57

Year-end (€)

36.35

Volumes

Madrid S.E. (M€)

123,332

Daily average of shares

12,449,028

Ratios

Capitalisation (M€)

38,486

Ranking by Capitalisation

5

Weighting in Madrid General Index

0.81%

Weightingin the IBEX-35

0.37%

P/E Madrid S.E (1)

12.08

P/E Endesa (2)

14.37

Earnings per share (€)

2.53

Pay Out

60.51%

Dividend per share (€)

1.53

Dividend yield (3)

4.60%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

57.21

Year-low($)

45.37

Year-end ($)

52.9

Volumes

NYSE (M$)

1,072

Daily average of shares

84,501

Ratios

Earnings per share (€)

3.72

Dividend per share (€)

2.23

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

36.44

Year-low (€)

21.68

Year-end (€)

35.83

Volumes

Madrid S.E. (M€)

83,100

Daily average of shares

11,971,199

Ratios

Capitalisation (M€)

37,935

Ranking by Capitalisation

4

Weighting in Madrid General Index

6.33%

Weightingin the IBEX-35

7.40%

P/E Madrid S.E (1)

15.04

P/E Endesa (2)

12.8

Earnings per share (€)

2.8

Pay Out

58.57%

Dividend per share (€)

1.64

Dividend yield (3)

10.80%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

47.9

Year-low($)

25.92

Year-end ($)

46.52

Volumes

NYSE (M$)

1,072

Daily average of shares

84,501

Ratios

Earnings per share (€)

3.69

Dividend per share (€)

2.165

Notes

(*)

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

22.83

Year-low (€)

16.3

Year-end (€)

22.22

Volumes

Madrid S.E. (M€)

49,032

Daily average of shares

10,167,467

Ratios

Capitalisation (M€)

23,525

Ranking by Capitalisation

6

Weighting in Madrid General Index as of Dec. 31st

4.80%

Weightingin the IBEX-35 as of Dec. 31st

5.70%

P/E Madrid S.E (1)

16.07

P/E Endesa (2)

7.38

Earnings per share (€)

3.01

Pay Out

79.90%

Dividend per share (€)

2.4

Dividend yield (3)

4.30%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

27.34

Year-low($)

21.62

Year-end ($)

26.01

Volúmenes

NYSE (M$)

665

Daily average of shares

111,383

Ratios

Earnings per share (€)

3.01

Dividend per share (€)

2.84

Notes

(*)

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

17.35

Year-low (€)

13.98

Year-end (€)

17.29

Volumes

Madrid S.E. (M€)

34,590

Daily average of shares

8.876,472

Ratios

Capitalisation (M€)

18,306

Ranking by Capitalisation

6

Weighting in Madrid General Index

4.70%

Weightingin the IBEX-35

7.40%

P/E Madrid S.E (1)

18.45

P/E Endesa (2)

13.28 | 14.53

Earnings per share (€)

1.30 | 1.24

Pay Out

56.70%

Dividend per share (€)

0.74

Dividend yield (3)

4.60%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

23.6

Year-low($)

17.08

Year-end ($)

23.27

Volumes

NYSE (M$)

445

Daily average of shares

92,134

Ratios

Earnings per share (€)

1.77 | 1.61

Dividend per share (€)

1

Notes

(*)

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

15.5

Year-low (€)

10

Year-end (€)

15.25

Volumes

Madrid S.E. (M€)

31,460

Daily average of shares

9,559,342

Ratios

Capitalisation (M€)

16,146

Ranking by Capitalisation

6

Weighting in Madrid General Index

5.20%

Weightingin the IBEX-35

5.90%

P/E Madrid S.E (1)

19.42

P/E Endesa (2)

12.3

Earnings per share (€)

1.24

Pay Out

56.70%

Dividend per share (€)

0.7

Dividend yield (3)

6.10%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

19.22

Year-low($)

11.01

Year-end ($)

19.1

Volumes

NYSE (M$)

365

Daily average of shares

99,282

Ratios

Earnings per share (€)

1.57

Dividend per share (€)

0.8

Notes

(*)

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

18.03

Year-low (€)

6.7

Year-end (€)

11.15

Volumes

Madrid S.E. (M€)

27,311

Daily average of shares

8,155,633

Ratios

Capitalisation (M€)

11,805.10

Ranking by Capitalisation

8

Weighting in Madrid General Index

5.30%

Weightingin the IBEX-35

5.50%

P/E Madrid S.E (1)

16.17

P/E Endesa (2)

9.29

Earnings per share (€)

1.2

Pay Out

56.90%

Dividend per share (€)

0.68

Dividend yield (3)

3.90%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

47.9

Year-low($)

25.92

Year-end ($)

46.52

Volumes

NYSE (M$)

417

Daily average of shares

158,679

Ratios

Earnings per share (€)

1.26

Dividend per share (€)

0.71

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

20.45

Year-low (€)

15.51

Year-end (€)

17.57

Volumes

Madrid S.E. (M€)

27,424

Daily average of shares

5,981,418

Ratios

Capitalisation (M€)

-

Ranking by Capitalisation

6

Weighting in Madrid General Index

4.60%

Weightingin the IBEX-35

6.40%

P/E Madrid S.E (1)

17.81

P/E Endesa (2)

12.55

Earnings per share (€)

1.4

Pay Out

48.90%

Dividend per share (€)

0.68

Dividend yield (3)

3.70%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

19.75

Year-low($)

14.2

Year-end ($)

15.67

Volumes

NYSE (M$)

367

Daily average of shares

106,201

Ratios

Earnings per share (€)

1.23

Dividend per share (€)

0.6

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

24.54

Year-low (€)

17.23

Year-end (€)

18.15

Volumes

Madrid S.E. (M€)

28,783

Daily average of shares

5,494,957

Ratios

Capitalisation (M€)

19,216.40

Ranking by Capitalisation

5

Weighting in Madrid General Index

5.50%

Weightingin the IBEX-35

6.30%

P/E Madrid S.E (1)

18.66

P/E Endesa (2)

13.66

Earnings per share (€)

1.33

Pay Out

48.90%

Dividend per share (€)

0.65

Dividend yield (3)

3.00%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

23.75

Year-low($)

15.25

Year-end ($)

16.69

Volumes

NYSE (M$)

565

Daily average of shares

104,753

Ratios

Earnings per share (€)

1.25

Dividend per share (€)

0.61

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

Endesa in S.E.

Shares

Number of shares

1,058,752,117

Endesa in Madrid S.E.

Prices

Year-high (€)

25.57

Year-low (€)

17.62

Year-end (€)

19.71

Volumes

Madrid S.E. (M€)

25,477

Daily average of shares

5,012,132

Ratios

Capitalisation (M€)

20,868.00

Ranking by Capitalisation

5

Weighting in Madrid General Index

10.50%

Weightingin the IBEX-35

7.10%

P/E Madrid S.E (1)

24.93

P/E Endesa (2)

16.33

Earnings per share (€)

1.21

Pay Out

49.80%

Dividend per share (€)

0.59

Dividend yield (3)

2.30%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

30.25

Year-low($)

18.44

Year-end ($)

20.19

Volumes

NYSE (M$)

519

Daily average of shares

90,815

Ratios

Earnings per share (€)

1.22

Dividend per share (€)

0.69

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

Endesa in S.E.

Shares

Number of shares

954,807,623

Endesa in Madrid S.E.

Prices

Year-high (€)

25.96

Year-low (€)

15.66

Year-end (€)

22.6

Volumes

Madrid S.E. (M€)

30,413

Daily average of shares

5,966,885

Ratios

Capitalisation (M€)

21,576.80

Ranking by Capitalisation

3

Weighting in Madrid General Index

7.80%

Weightingin the IBEX-35

9.30%

P/E Madrid S.E (1)

24.39

P/E Endesa (2)

20.54

Earnings per share (€)

1.1

Pay Out

48.10%

Dividend per share (€)

0.53

Dividend yield (3)

2.80%

Endesa´s ADR price on the NYSE

Prices

Year-high ($)

27.93

Year-low($)

16.88

Year-end ($)

26.56

Volumes

NYSE (M$)

1,030

Daily average of shares

181,967

Ratios

Earnings per share (€)

1.28

Dividend per share (€)

0.62

Notes

In dec 2007, Endesa Endesa requested exclusion of its ADRs from the New York Stock Exchange.

(1)

Madrid S.E.

(2)

Stock closing / earnings per share.

(3)

Dividend received within the year/ stosck price on Dec 31st previous year.

advise icon go to the advise Facebook icon go to Facebook Twitter icon go to Twitter Youtube icon go to Youtube Messenger icon go to Messenger Linkedin icon go to Linkedin Instagram icon go to Instagram Shared Link icon Go to the shared link Checkmark Success icon Checkmark Success down arrow icon down arrow close icon close add icon add up arrow icon up arrow oblique arrow icon look obliquely Arrow down icon Arrow down search engine icon search search engine icon search share icon share filter icon filter email icon send mail email icon email phone icon phone fax icon fac print icon print play icon play user icon go to the user section error icon an error has occurred info icon information thumb up icon like thumb up icon like thumb down icon don't like thumb down icon don't like clock icon Clock Lamp icon Lamp List icon List Map icon Go to the map Phone icon Phone Emergency icon Emergency Pause icon Pause Play icon Play Logout icon Sign off