Iberdrola

IBE
🏛️ germany →
16.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.21 10.24 10.16 10.18 0.0M
2022-12-29 10.19 10.27 10.12 10.12 0.0M
2022-12-28 10.18 10.24 10.03 10.03 0.0M
2022-12-27 10.20 10.21 10.13 10.15 0.0M
2022-12-23 10.11 10.11 10.01 10.01 0.0M
2022-12-22 10.17 10.17 10.10 10.10 0.0M
2022-12-21 10.08 10.17 10.07 10.17 0.0M
2022-12-20 9.95 10.11 9.88 10.07 0.0M
2022-12-19 9.99 10.09 9.98 10.03 0.0M
2022-12-16 10.14 10.14 9.90 10.08 0.0M
2022-12-15 10.27 10.27 10.12 10.17 0.0M
2022-12-14 10.20 10.28 10.18 10.23 0.0M
2022-12-13 10.16 10.34 10.07 10.12 0.0M
2022-12-12 10.23 10.25 10.17 10.25 0.0M
2022-12-09 10.16 10.25 10.15 10.25 0.0M
2022-12-08 10.14 10.15 10.03 10.03 0.0M
2022-12-07 10.13 10.21 10.08 10.21 0.0M
2022-12-06 10.12 10.18 10.11 10.17 0.1M
2022-12-05 10.09 10.20 10.04 10.20 0.0M
2022-12-02 10.11 10.15 9.96 9.96 0.0M
2022-12-01 10.06 10.20 10.06 10.20 0.0M
2022-11-30 9.93 10.00 9.93 9.98 0.0M
2022-11-29 9.97 9.97 9.78 9.78 0.0M
2022-11-28 10.05 10.07 9.93 9.93 0.0M
2022-11-25 10.02 10.16 10.02 10.16 0.0M
2022-11-24 10.03 10.06 10.01 10.04 0.0M
2022-11-23 9.94 10.11 9.90 10.11 0.0M
2022-11-22 9.93 10.11 9.93 10.11 0.0M
2022-11-21 9.90 9.94 9.86 9.86 0.0M
2022-11-18 9.82 9.93 9.76 9.93 0.0M
2022-11-17 9.71 9.80 9.64 9.80 0.0M
2022-11-16 9.64 9.75 9.60 9.64 0.0M
2022-11-15 9.75 9.84 9.70 9.82 0.0M
2022-11-14 9.63 9.82 9.61 9.72 0.0M
2022-11-11 9.72 9.81 9.58 9.65 0.0M
2022-11-10 9.54 9.87 9.51 9.67 0.2M
2022-11-09 9.36 9.53 9.35 9.52 0.0M
2022-11-08 9.23 9.36 9.23 9.24 0.0M
2022-11-07 9.28 9.36 9.25 9.28 0.0M
2022-11-04 9.41 9.41 9.19 9.19 0.0M
2022-11-03 9.37 9.39 9.26 9.26 0.0M
2022-11-02 9.49 9.51 9.40 9.40 0.0M
2022-11-01 9.60 9.66 9.52 9.66 0.0M
2022-10-31 9.52 9.52 9.41 9.50 0.0M
2022-10-28 9.38 9.57 9.35 9.57 0.1M
2022-10-27 9.31 9.52 9.24 9.38 0.0M
2022-10-26 9.26 9.39 9.19 9.28 0.0M
2022-10-25 9.04 9.21 9.00 9.06 0.0M
2022-10-24 8.98 9.09 8.84 8.88 0.0M
2022-10-21 8.81 8.94 8.71 8.94 0.0M
2022-10-20 8.80 8.94 8.76 8.76 0.0M
2022-10-19 8.82 8.89 8.78 8.78 0.0M
2022-10-18 9.00 9.09 8.86 9.00 0.0M
2022-10-17 8.87 9.07 8.87 9.07 0.0M
2022-10-14 8.75 8.81 8.61 8.61 0.0M
2022-10-13 8.51 8.62 8.45 8.60 0.0M
2022-10-12 8.63 8.65 8.54 8.54 0.0M
2022-10-11 8.75 8.77 8.59 8.63 0.0M
2022-10-10 8.83 8.83 8.73 8.81 0.0M
2022-10-07 8.96 8.99 8.87 8.99 0.0M
2022-10-06 9.12 9.13 8.91 9.01 0.0M
2022-10-05 9.13 9.20 9.00 9.20 0.0M
2022-10-04 9.08 9.24 9.08 9.24 0.0M
2022-10-03 8.88 9.05 8.88 9.03 0.0M
2022-09-30 8.96 9.00 8.84 8.85 0.0M
2022-09-29 9.01 9.04 8.87 9.04 0.0M
2022-09-28 9.00 9.14 8.95 9.14 0.0M
2022-09-27 9.28 9.30 9.00 9.00 0.0M
2022-09-26 9.39 9.42 9.25 9.26 0.0M
2022-09-23 9.62 9.62 9.36 9.47 0.0M
2022-09-22 9.72 9.72 9.59 9.72 0.0M
2022-09-21 9.59 9.84 9.56 9.84 0.0M
2022-09-20 9.87 9.87 9.63 9.70 0.0M
2022-09-19 9.86 9.86 9.68 9.76 0.0M
2022-09-16 9.65 9.86 9.65 9.75 0.0M
2022-09-15 9.76 9.86 9.66 9.86 0.0M
2022-09-14 10.01 10.01 9.77 9.77 0.0M
2022-09-13 10.08 10.16 9.97 9.97 0.0M
2022-09-12 9.91 10.00 9.91 9.92 0.0M
2022-09-09 9.92 10.03 9.89 9.89 0.0M
2022-09-08 9.90 10.04 9.85 10.02 0.0M
2022-09-07 9.69 10.13 9.69 9.91 0.0M
2022-09-06 9.88 9.88 9.69 9.85 0.0M
2022-09-05 9.67 9.95 9.61 9.95 0.0M
2022-09-02 9.70 9.84 9.65 9.69 0.0M
2022-09-01 9.65 9.83 9.60 9.81 0.0M
2022-08-31 9.91 9.91 9.51 9.51 0.0M
2022-08-30 9.96 9.99 9.89 9.93 0.0M
2022-08-29 10.05 10.07 9.93 10.07 0.0M
2022-08-26 10.30 10.30 10.08 10.08 0.0M
2022-08-25 10.19 10.27 10.10 10.10 0.1M
2022-08-24 10.11 10.26 10.06 10.26 0.5M
2022-08-23 10.14 10.19 10.07 10.19 0.0M
2022-08-22 10.13 10.19 10.10 10.19 0.0M
2022-08-19 10.15 10.17 10.11 10.11 0.0M
2022-08-18 10.20 10.21 10.05 10.09 0.0M
2022-08-17 10.15 10.19 10.05 10.05 0.0M
2022-08-16 10.12 10.23 10.12 10.15 0.0M
2022-08-15 10.04 10.15 10.02 10.15 0.0M
2022-08-12 9.98 10.09 9.98 10.00 0.0M
2022-08-11 9.96 10.08 9.94 9.94 0.0M
2022-08-10 10.00 10.09 9.94 10.06 0.0M
2022-08-09 9.87 10.01 9.86 9.87 0.0M
2022-08-08 9.82 9.88 9.77 9.77 0.0M
2022-08-05 9.66 9.78 9.58 9.58 0.0M
2022-08-04 9.67 9.81 9.65 9.65 0.0M
2022-08-03 9.78 9.78 9.60 9.60 0.0M
2022-08-02 9.63 9.74 9.60 9.60 0.0M
2022-08-01 9.68 9.78 9.63 9.75 0.0M
2022-07-29 9.71 9.76 9.67 9.72 0.0M
2022-07-28 9.50 9.67 9.33 9.52 0.0M
2022-07-27 9.44 9.57 9.41 9.41 0.0M
2022-07-26 9.30 9.36 9.24 9.24 0.0M
2022-07-25 9.28 9.36 9.17 9.17 0.0M
2022-07-22 9.10 9.27 9.10 9.16 0.0M
2022-07-21 9.05 9.14 9.00 9.10 0.0M
2022-07-20 9.12 9.17 9.05 9.17 0.0M
2022-07-19 9.06 9.19 8.82 8.82 0.0M
2022-07-18 9.10 9.19 8.96 8.96 0.0M
2022-07-15 9.09 9.17 9.01 9.17 0.0M
2022-07-14 9.10 9.12 8.92 9.10 0.0M
2022-07-13 9.33 9.33 9.17 9.19 0.0M
2022-07-12 9.42 9.49 9.36 9.38 0.0M
2022-07-11 9.27 9.52 9.24 9.52 0.0M
2022-07-08 9.29 9.74 9.20 9.74 0.0M
2022-07-07 9.39 9.53 9.33 9.53 0.0M
2022-07-06 9.28 9.47 9.28 9.47 0.0M
2022-07-05 9.36 9.41 9.21 9.35 0.0M
2022-07-04 9.50 9.50 9.26 9.26 0.0M
2022-07-01 9.03 9.40 9.00 9.31 0.0M
2022-06-30 8.96 9.12 8.92 9.12 0.1M
2022-06-29 9.26 9.29 9.16 9.29 0.0M
2022-06-28 9.09 9.25 9.03 9.21 0.0M
2022-06-27 9.29 9.31 9.03 9.27 0.0M
2022-06-24 9.22 9.37 9.20 9.31 0.0M
2022-06-23 8.67 9.10 8.62 9.07 0.0M
2022-06-22 8.88 8.88 8.73 8.73 0.0M
2022-06-21 9.24 9.24 8.92 8.92 0.0M
2022-06-20 9.15 9.35 9.11 9.35 0.0M
2022-06-17 9.10 9.23 9.06 9.14 0.0M
2022-06-16 9.22 9.25 9.00 9.00 0.0M
2022-06-15 9.28 9.30 9.11 9.23 0.0M
2022-06-14 9.37 9.39 9.04 9.04 0.0M
2022-06-13 9.44 9.47 9.27 9.33 0.0M
2022-06-10 9.66 9.70 9.43 9.43 0.0M
2022-06-09 9.88 9.89 9.68 9.68 0.0M
2022-06-08 10.05 10.05 9.83 9.83 0.0M
2022-06-07 10.02 10.11 10.00 10.11 0.0M
2022-06-06 10.02 10.12 9.98 10.12 0.0M
2022-06-03 10.04 10.08 9.88 10.07 0.0M
2022-06-02 10.03 10.04 9.89 10.04 0.0M
2022-06-01 10.23 10.23 10.01 10.13 0.0M
2022-05-31 10.24 10.25 10.07 10.07 0.0M
2022-05-30 10.42 10.42 10.22 10.38 0.0M
2022-05-27 10.35 10.52 10.31 10.52 0.0M
2022-05-26 10.55 10.61 10.44 10.56 0.0M
2022-05-25 10.42 10.56 10.30 10.56 0.0M
2022-05-24 10.07 10.25 10.07 10.15 0.0M
2022-05-23 10.26 10.34 10.16 10.34 0.0M
2022-05-20 10.04 10.31 10.04 10.23 0.0M
2022-05-19 10.02 10.04 9.91 9.99 0.0M
2022-05-18 10.05 10.12 9.91 9.91 0.0M
2022-05-17 10.05 10.07 9.95 10.07 0.0M
2022-05-16 9.85 10.07 9.84 10.07 0.0M
2022-05-13 9.90 9.90 9.77 9.90 0.0M
2022-05-12 9.96 10.03 9.68 9.68 0.0M
2022-05-11 9.81 10.05 9.77 9.96 0.0M
2022-05-10 9.79 9.82 9.60 9.60 0.0M
2022-05-09 9.94 9.97 9.69 9.69 0.0M
2022-05-06 9.94 9.95 9.83 9.88 0.0M
2022-05-05 10.93 10.93 10.58 10.74 0.0M
2022-05-04 10.87 10.89 10.75 10.77 0.1M
2022-05-03 10.74 10.81 10.70 10.70 0.0M
2022-05-02 10.77 10.85 10.64 10.64 0.0M
2022-04-29 10.80 10.89 10.77 10.89 0.0M
2022-04-28 10.68 10.84 10.60 10.79 0.0M
2022-04-27 10.20 10.56 10.20 10.47 0.0M
2022-04-26 10.47 10.53 10.25 10.25 0.0M
2022-04-25 10.22 10.45 10.22 10.26 0.0M
2022-04-22 10.28 10.39 10.20 10.20 0.0M
2022-04-21 10.39 10.51 10.26 10.38 0.0M
2022-04-20 10.29 10.47 10.22 10.44 0.0M
2022-04-19 10.24 10.50 10.15 10.50 0.0M
2022-04-14 10.19 10.42 10.15 10.42 0.0M
2022-04-13 10.25 10.29 10.16 10.29 0.0M
2022-04-12 10.16 10.38 10.09 10.38 0.0M
2022-04-11 10.35 10.48 10.31 10.48 0.0M
2022-04-08 10.42 10.62 10.38 10.50 0.0M
2022-04-07 10.53 10.63 10.30 10.42 0.0M
2022-04-06 10.24 10.48 10.24 10.37 0.1M
2022-04-05 9.86 10.38 9.80 10.38 0.1M
2022-04-04 9.80 9.94 9.68 9.94 0.0M
2022-04-01 9.74 9.79 9.66 9.71 0.0M
2022-03-31 9.74 9.83 9.71 9.83 0.0M
2022-03-30 9.70 9.75 9.63 9.66 0.0M
2022-03-29 9.67 9.92 9.59 9.92 0.1M
2022-03-28 9.46 9.61 9.46 9.61 0.0M
2022-03-25 9.35 9.43 9.31 9.42 0.1M
2022-03-24 9.41 9.42 9.27 9.34 0.0M
2022-03-23 9.62 9.62 9.31 9.45 0.0M
2022-03-22 9.61 9.63 9.39 9.63 0.0M
2022-03-21 9.56 9.66 9.54 9.63 0.0M
2022-03-18 9.58 9.69 9.50 9.69 0.0M
2022-03-17 9.44 9.73 9.44 9.73 0.0M
2022-03-16 9.79 9.81 9.52 9.62 0.0M
2022-03-15 9.65 9.72 9.47 9.63 0.0M
2022-03-14 9.73 9.84 9.61 9.61 0.0M
2022-03-11 9.61 9.81 9.49 9.66 0.1M
2022-03-10 9.55 9.62 9.28 9.47 0.1M
2022-03-09 9.50 9.75 9.31 9.75 0.1M
2022-03-08 9.06 9.51 9.05 9.34 0.1M
2022-03-07 8.63 9.10 8.32 9.06 0.1M
2022-03-04 8.98 9.05 8.64 8.64 0.1M
2022-03-03 9.34 9.34 8.83 8.83 0.1M
2022-03-02 9.38 9.54 9.24 9.48 0.1M
2022-03-01 10.00 10.00 9.26 9.26 0.1M
2022-02-28 9.73 10.04 9.73 9.90 0.0M
2022-02-25 9.36 9.77 9.28 9.76 0.1M
2022-02-24 8.86 9.29 8.83 9.14 0.0M
2022-02-23 9.21 9.32 9.11 9.14 0.0M
2022-02-22 8.89 9.08 8.80 9.02 0.0M
2022-02-21 9.14 9.14 8.83 8.83 0.0M
2022-02-18 9.26 9.26 9.05 9.18 0.0M
2022-02-17 9.26 9.32 9.19 9.19 0.0M
2022-02-16 9.15 9.34 9.15 9.34 0.1M
2022-02-15 9.00 9.32 9.00 9.32 0.0M
2022-02-14 9.13 9.13 8.94 9.10 0.1M
2022-02-11 9.25 9.33 9.19 9.26 0.0M
2022-02-10 9.42 9.45 9.30 9.45 0.0M
2022-02-09 9.32 9.46 9.32 9.46 0.0M
2022-02-08 9.39 9.42 9.18 9.33 0.1M
2022-02-07 9.56 9.56 9.30 9.46 0.0M
2022-02-04 9.76 9.77 9.44 9.51 0.1M
2022-02-03 9.95 10.02 9.69 9.82 0.0M
2022-02-02 10.06 10.06 9.92 10.05 0.0M
2022-02-01 10.12 10.12 10.00 10.12 0.1M
2022-01-31 10.04 10.05 9.86 9.86 0.0M
2022-01-28 9.96 10.04 9.86 10.04 0.0M
2022-01-27 9.75 10.08 9.73 10.08 0.2M
2022-01-26 9.85 9.96 9.81 9.96 0.0M
2022-01-25 9.84 9.85 9.68 9.68 0.0M
2022-01-24 9.96 9.97 9.71 9.71 0.0M
2022-01-21 9.89 10.00 9.81 9.81 0.0M
2022-01-20 9.88 10.06 9.86 9.97 0.0M
2022-01-19 9.73 9.91 9.69 9.91 0.0M
2022-01-18 9.82 9.82 9.72 9.72 0.0M
2022-01-17 9.76 9.97 9.76 9.97 0.0M
2022-01-14 9.74 9.84 9.59 9.84 0.1M
2022-01-13 9.78 9.96 9.78 9.96 0.0M
2022-01-12 9.81 9.87 9.73 9.73 0.0M
2022-01-11 9.81 9.85 9.72 9.72 0.0M
2022-01-10 9.94 9.94 9.71 9.91 0.0M
2022-01-07 9.90 9.99 9.80 9.80 0.0M
2022-01-06 9.94 9.97 9.83 9.83 0.0M
2022-01-05 10.04 10.08 9.99 10.08 0.0M
2022-01-04 10.18 10.18 10.03 10.16 0.0M
2022-01-03 10.10 10.26 10.09 10.26 0.0M