• {{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.