Iberdrola

IBE
🏛️ germany →
16.29
Last Update: 2025-09-30
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
2024-12-30 13.17 13.29 13.17 13.28 0.0M
2024-12-27 13.03 13.17 13.02 13.17 0.0M
2024-12-23 13.02 13.14 13.02 13.09 0.0M
2024-12-20 12.91 13.06 12.89 13.02 0.0M
2024-12-19 13.04 13.04 12.76 12.95 0.0M
2024-12-18 13.24 13.27 13.15 13.16 0.1M
2024-12-17 13.16 13.33 13.09 13.33 0.1M
2024-12-16 13.14 13.23 13.14 13.23 0.0M
2024-12-13 13.16 13.23 13.13 13.20 0.0M
2024-12-12 13.17 13.26 13.16 13.26 0.0M
2024-12-11 13.23 13.32 13.17 13.32 0.0M
2024-12-10 13.30 13.34 13.24 13.34 0.0M
2024-12-09 13.44 13.44 13.28 13.33 0.0M
2024-12-06 13.50 13.56 13.44 13.45 0.0M
2024-12-05 13.46 13.58 13.46 13.58 0.0M
2024-12-04 13.53 13.53 13.42 13.44 0.0M
2024-12-03 13.55 13.65 13.50 13.65 0.0M
2024-12-02 13.40 13.58 13.40 13.52 0.0M
2024-11-29 13.44 13.53 13.40 13.53 0.0M
2024-11-28 13.46 13.53 13.37 13.53 0.0M
2024-11-27 13.35 13.50 13.31 13.50 0.0M
2024-11-26 13.43 13.52 13.37 13.45 0.0M
2024-11-25 13.63 13.67 13.56 13.67 0.0M
2024-11-22 13.45 13.63 13.40 13.63 0.0M
2024-11-21 13.44 13.44 13.30 13.37 0.0M
2024-11-20 13.42 13.50 13.30 13.39 0.0M
2024-11-19 13.38 13.42 13.28 13.42 0.0M
2024-11-18 13.40 13.40 13.25 13.40 0.0M
2024-11-15 13.37 13.44 13.32 13.33 0.0M
2024-11-14 13.21 13.34 13.20 13.29 0.0M
2024-11-13 13.16 13.25 13.14 13.21 0.0M
2024-11-12 13.25 13.28 13.20 13.23 0.0M
2024-11-11 13.31 13.39 13.28 13.33 0.0M
2024-11-08 13.24 13.36 13.21 13.36 0.0M
2024-11-07 13.16 13.20 13.11 13.20 0.0M
2024-11-06 13.62 13.64 13.11 13.11 0.0M
2024-11-05 13.80 13.80 13.70 13.70 0.0M
2024-11-04 13.83 13.86 13.70 13.70 0.0M
2024-11-01 13.74 13.85 13.73 13.84 0.0M
2024-10-31 13.73 13.78 13.62 13.65 0.0M
2024-10-30 13.89 13.89 13.76 13.81 0.0M
2024-10-29 14.13 14.13 13.88 13.94 0.0M
2024-10-28 14.03 14.10 13.97 14.07 0.0M
2024-10-25 13.95 14.02 13.91 13.92 0.0M
2024-10-24 14.07 14.15 14.01 14.05 0.0M
2024-10-23 14.09 14.09 13.95 13.95 0.0M
2024-10-22 13.98 13.98 13.65 13.83 0.0M
2024-10-21 13.94 14.07 13.86 14.07 0.0M
2024-10-18 13.98 13.98 13.87 13.91 0.0M
2024-10-17 14.22 14.25 14.05 14.05 0.0M
2024-10-16 14.14 14.23 14.00 14.16 0.0M
2024-10-15 13.90 14.18 13.90 14.02 0.0M
2024-10-14 13.70 13.85 13.65 13.85 0.0M
2024-10-11 13.58 13.66 13.53 13.64 0.0M
2024-10-10 13.60 13.60 13.46 13.46 0.0M
2024-10-09 13.68 13.78 13.64 13.64 0.0M
2024-10-08 13.52 13.71 13.50 13.71 0.0M
2024-10-07 13.57 13.62 13.50 13.50 0.0M
2024-10-04 13.58 13.70 13.39 13.63 0.0M
2024-10-03 13.67 13.78 13.65 13.69 0.0M
2024-10-02 13.89 13.89 13.63 13.68 0.0M
2024-10-01 13.87 13.96 13.85 13.91 0.0M
2024-09-30 13.74 13.91 13.74 13.91 0.0M
2024-09-27 13.65 13.93 13.65 13.93 0.0M
2024-09-26 13.76 13.79 13.62 13.66 0.0M
2024-09-25 13.58 13.78 13.56 13.78 0.0M
2024-09-24 13.68 13.68 13.50 13.58 0.0M
2024-09-23 13.62 13.75 13.61 13.74 0.0M
2024-09-20 13.39 13.63 13.39 13.61 0.0M
2024-09-19 13.62 13.62 13.38 13.44 0.0M
2024-09-18 13.74 13.75 13.49 13.62 0.0M
2024-09-17 13.69 13.81 13.61 13.76 0.0M
2024-09-16 13.46 13.66 13.45 13.66 0.0M
2024-09-13 13.40 13.45 13.36 13.38 0.0M
2024-09-12 13.40 13.44 13.18 13.18 0.0M
2024-09-11 13.36 13.39 13.30 13.36 0.3M
2024-09-10 13.38 13.43 13.33 13.41 0.0M
2024-09-09 13.17 13.49 13.17 13.49 0.0M
2024-09-06 13.13 13.20 13.01 13.15 0.0M
2024-09-05 12.97 13.19 12.97 13.16 0.0M
2024-09-04 12.90 13.02 12.86 12.91 0.0M
2024-09-03 12.93 12.93 12.86 12.86 0.0M
2024-09-02 12.82 12.86 12.80 12.85 0.0M
2024-08-30 12.80 12.95 12.80 12.95 0.0M
2024-08-29 12.79 12.87 12.72 12.87 0.0M
2024-08-28 12.69 12.80 12.69 12.80 0.0M
2024-08-27 12.78 12.79 12.64 12.69 0.0M
2024-08-26 12.71 12.74 12.67 12.72 0.0M
2024-08-23 12.63 12.72 12.61 12.64 0.0M
2024-08-22 12.62 12.65 12.61 12.64 0.0M
2024-08-21 12.55 12.60 12.50 12.56 0.0M
2024-08-20 12.58 12.58 12.42 12.54 0.0M
2024-08-19 12.45 12.68 12.39 12.68 0.0M
2024-08-16 12.33 12.40 12.32 12.40 0.0M
2024-08-15 12.35 12.39 12.24 12.39 0.0M
2024-08-14 12.33 12.40 12.20 12.40 0.0M
2024-08-13 12.15 12.32 12.15 12.32 0.0M
2024-08-12 12.10 12.10 12.03 12.06 0.0M
2024-08-09 12.04 12.09 12.00 12.05 0.0M
2024-08-08 12.05 12.12 12.03 12.08 0.0M
2024-08-07 11.98 12.14 11.94 12.06 0.0M
2024-08-06 11.90 11.97 11.85 11.97 0.0M
2024-08-05 12.30 12.30 11.98 11.98 0.0M
2024-08-02 12.19 12.47 12.14 12.29 0.0M
2024-08-01 12.20 12.20 12.07 12.10 0.0M
2024-07-31 12.20 12.24 12.14 12.24 0.0M
2024-07-30 12.08 12.18 12.03 12.03 0.0M
2024-07-29 12.28 12.31 12.16 12.18 0.0M
2024-07-26 12.18 12.21 12.07 12.21 0.0M
2024-07-25 12.03 12.19 12.03 12.19 0.0M
2024-07-24 11.82 11.95 11.82 11.82 0.0M
2024-07-23 11.69 11.93 11.65 11.93 0.0M
2024-07-22 11.76 11.78 11.72 11.78 0.0M
2024-07-19 11.83 11.86 11.75 11.75 0.0M
2024-07-18 11.90 12.30 11.80 12.30 0.0M
2024-07-17 11.80 12.05 11.75 12.05 0.0M
2024-07-16 11.77 11.84 11.75 11.84 0.0M
2024-07-15 12.02 12.02 11.85 11.90 0.0M
2024-07-12 12.01 12.12 11.96 12.12 0.0M
2024-07-11 11.81 12.03 11.81 11.95 0.0M
2024-07-10 11.75 11.79 11.74 11.79 0.0M
2024-07-09 11.81 11.86 11.71 11.86 0.0M
2024-07-08 11.85 11.86 11.76 11.86 0.0M
2024-07-05 11.84 11.89 11.77 11.89 0.0M
2024-07-04 11.97 11.97 11.70 11.70 0.0M
2024-07-03 12.03 12.08 11.99 12.08 0.0M
2024-07-02 12.01 12.06 11.95 11.98 0.0M
2024-07-01 12.06 12.17 11.96 11.96 0.0M
2024-06-28 11.89 11.98 11.87 11.95 0.0M
2024-06-27 12.08 12.08 11.89 12.06 0.0M
2024-06-26 12.25 12.28 11.99 12.05 0.0M
2024-06-25 12.10 12.26 12.00 12.00 0.0M
2024-06-24 12.01 12.19 11.93 12.19 0.0M
2024-06-21 11.95 12.00 11.82 11.82 0.0M
2024-06-20 11.77 12.05 11.74 12.05 0.0M
2024-06-19 11.83 11.86 11.73 11.78 0.0M
2024-06-18 11.74 11.89 11.74 11.78 0.0M
2024-06-17 11.93 11.93 11.67 11.86 0.0M
2024-06-14 11.99 11.99 11.81 11.82 0.0M
2024-06-13 11.98 12.06 11.86 12.06 0.0M
2024-06-12 11.85 12.01 11.83 11.84 0.0M
2024-06-11 11.99 11.99 11.77 11.97 0.0M
2024-06-10 11.86 11.99 11.84 11.99 0.0M
2024-06-07 12.10 12.10 11.91 11.91 0.0M
2024-06-06 12.11 12.15 12.02 12.09 0.0M
2024-06-05 12.19 12.19 12.00 12.00 0.0M
2024-06-04 11.98 12.17 11.98 12.14 0.0M
2024-06-03 11.97 12.02 11.86 12.02 0.0M
2024-05-31 11.85 11.86 11.71 11.86 0.0M
2024-05-30 11.81 11.86 11.77 11.84 0.0M
2024-05-29 11.84 11.86 11.70 11.82 0.0M
2024-05-28 11.95 11.95 11.88 11.89 0.0M
2024-05-27 11.80 12.02 11.80 12.02 0.0M
2024-05-24 11.74 11.90 11.72 11.90 0.0M
2024-05-23 11.99 11.99 11.84 11.99 0.0M
2024-05-22 11.99 12.05 11.98 12.05 0.0M
2024-05-21 12.01 12.09 11.96 11.99 0.0M
2024-05-20 12.05 12.10 12.03 12.10 0.0M
2024-05-17 12.06 12.11 11.97 12.01 0.0M
2024-05-16 12.13 12.16 12.05 12.05 0.0M
2024-05-15 11.98 12.26 11.93 12.26 0.0M
2024-05-14 11.97 11.97 11.87 11.94 0.0M
2024-05-13 11.97 11.97 11.87 11.89 0.0M
2024-05-10 11.81 12.04 11.81 12.04 0.0M
2024-05-09 11.63 11.77 11.63 11.77 0.0M
2024-05-08 11.66 11.76 11.63 11.66 0.0M
2024-05-07 11.47 11.66 11.44 11.52 0.0M
2024-05-06 11.35 11.49 11.35 11.40 0.0M
2024-05-03 11.39 11.42 11.22 11.22 0.0M
2024-05-02 11.33 11.46 11.33 11.46 0.0M
2024-04-30 11.47 11.47 11.15 11.15 0.0M
2024-04-29 11.45 11.51 11.44 11.51 0.0M
2024-04-26 11.33 11.38 11.25 11.25 0.0M
2024-04-25 11.22 11.22 11.08 11.08 0.0M
2024-04-24 11.30 11.35 11.19 11.19 0.0M
2024-04-23 11.27 11.34 11.19 11.19 0.0M
2024-04-22 11.22 11.24 11.07 11.24 0.0M
2024-04-19 11.00 11.15 11.00 11.06 0.0M
2024-04-18 11.16 11.18 11.09 11.10 0.0M
2024-04-17 10.94 11.05 10.94 10.97 0.0M
2024-04-16 10.96 11.08 10.87 10.94 0.0M
2024-04-15 11.10 11.10 10.98 10.98 0.0M
2024-04-12 10.95 11.13 10.95 11.04 0.0M
2024-04-11 10.80 10.97 10.80 10.91 0.0M
2024-04-10 10.98 11.03 10.69 10.73 0.0M
2024-04-09 10.92 11.00 10.87 10.90 0.0M
2024-04-08 11.03 11.06 10.92 10.92 0.0M
2024-04-05 11.15 11.18 10.97 10.97 0.0M
2024-04-04 11.22 11.27 11.19 11.22 0.0M
2024-04-03 11.21 11.23 11.14 11.19 0.0M
2024-04-02 11.32 11.32 11.15 11.32 0.0M
2024-03-28 11.42 11.42 11.26 11.38 0.0M
2024-03-27 11.23 11.41 11.19 11.41 0.0M
2024-03-26 11.14 11.22 11.10 11.10 0.0M
2024-03-25 11.07 11.19 11.05 11.05 0.0M
2024-03-22 10.96 11.09 10.96 11.07 0.1M
2024-03-21 11.06 11.08 10.91 10.91 0.0M
2024-03-20 10.81 10.88 10.77 10.80 0.0M
2024-03-19 10.75 10.88 10.69 10.88 0.0M
2024-03-18 10.76 10.82 10.74 10.79 0.0M
2024-03-15 10.71 10.84 10.71 10.84 0.0M
2024-03-14 10.81 10.81 10.57 10.57 0.0M
2024-03-13 10.81 10.88 10.74 10.88 0.0M
2024-03-12 10.81 10.87 10.67 10.69 0.0M
2024-03-11 10.83 10.83 10.77 10.83 0.0M
2024-03-08 10.78 10.86 10.65 10.65 0.0M
2024-03-07 10.70 10.92 10.70 10.82 0.0M
2024-03-06 10.57 10.72 10.47 10.47 0.0M
2024-03-05 10.34 10.65 10.33 10.65 0.0M
2024-03-04 10.39 10.39 10.26 10.31 0.0M
2024-03-01 10.38 10.45 10.30 10.42 0.0M
2024-02-29 10.30 10.47 10.30 10.47 0.0M
2024-02-28 10.30 10.32 10.20 10.20 0.0M
2024-02-27 10.32 10.37 10.22 10.36 0.0M
2024-02-26 10.38 10.43 10.30 10.43 0.0M
2024-02-23 10.46 10.52 10.38 10.44 0.0M
2024-02-22 10.75 10.75 10.49 10.66 0.0M
2024-02-21 10.66 10.75 10.66 10.74 0.0M
2024-02-20 10.59 10.69 10.55 10.66 0.0M
2024-02-19 10.61 10.62 10.47 10.47 0.0M
2024-02-16 10.66 10.66 10.46 10.46 0.0M
2024-02-15 10.62 10.70 10.58 10.70 0.0M
2024-02-14 10.60 10.64 10.52 10.54 0.0M
2024-02-13 10.60 10.69 10.55 10.68 0.0M
2024-02-12 10.51 10.57 10.46 10.46 0.0M
2024-02-09 10.42 10.51 10.40 10.42 0.0M
2024-02-08 10.47 10.48 10.36 10.44 0.0M
2024-02-07 10.63 10.63 10.42 10.49 0.0M
2024-02-06 10.77 10.77 10.53 10.59 0.0M
2024-02-05 10.83 11.05 10.78 10.80 0.5M
2024-02-02 10.98 11.00 10.81 10.84 0.0M
2024-02-01 10.89 10.99 10.82 10.88 0.0M
2024-01-31 10.89 11.03 10.89 11.03 0.0M
2024-01-30 10.76 10.90 10.76 10.82 0.0M
2024-01-29 10.75 10.79 10.72 10.79 0.0M
2024-01-26 10.86 10.94 10.74 10.74 0.0M
2024-01-25 10.87 10.95 10.79 10.95 0.0M
2024-01-24 10.92 10.94 10.88 10.90 0.0M
2024-01-23 10.93 10.93 10.84 10.85 0.0M
2024-01-22 11.04 11.07 10.94 11.02 0.0M
2024-01-19 11.05 11.05 10.94 11.03 0.0M
2024-01-18 11.15 11.15 11.03 11.03 0.0M
2024-01-17 11.26 11.27 11.18 11.18 0.0M
2024-01-16 11.37 11.38 11.28 11.28 0.0M
2024-01-15 11.47 11.52 11.39 11.52 0.0M
2024-01-12 11.36 11.45 11.36 11.45 0.0M
2024-01-11 11.40 11.48 11.29 11.30 0.0M
2024-01-10 11.43 11.43 11.28 11.28 0.0M
2024-01-09 11.53 11.53 11.37 11.42 0.0M
2024-01-08 11.66 11.73 11.62 11.73 0.0M
2024-01-05 11.59 11.68 11.54 11.64 0.0M
2024-01-04 11.58 11.71 11.57 11.71 0.0M
2024-01-03 11.59 11.59 11.46 11.50 0.0M
2024-01-02 11.66 11.67 11.46 11.57 0.0M