Iberdrola

IBE
🏛️ germany →
16.30
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 13.09 13.09 13.02 13.02 0.0M
2024-12-27 12.75 12.98 12.75 12.93 0.0M
2024-12-23 12.93 12.93 12.89 12.92 0.0M
2024-12-20 12.75 12.87 12.73 12.87 0.0M
2024-12-19 12.85 12.85 12.77 12.80 0.0M
2024-12-18 12.85 13.09 12.85 12.94 0.1M
2024-12-17 12.97 13.02 12.94 13.00 0.1M
2024-12-16 13.01 13.06 12.99 13.06 0.0M
2024-12-13 13.01 13.11 12.93 13.01 0.0M
2024-12-12 13.02 13.07 13.02 13.07 0.0M
2024-12-11 13.08 13.11 12.94 13.08 0.0M
2024-12-10 13.07 13.19 13.07 13.11 0.0M
2024-12-09 13.32 13.32 13.11 13.11 0.0M
2024-12-06 13.42 13.42 13.35 13.38 0.0M
2024-12-05 13.22 13.52 13.22 13.48 0.0M
2024-12-04 13.28 13.32 13.26 13.29 0.0M
2024-12-03 13.32 13.43 13.32 13.43 0.0M
2024-12-02 13.19 13.42 13.19 13.41 0.0M
2024-11-29 13.29 13.34 13.24 13.34 0.0M
2024-11-28 13.38 13.38 13.24 13.24 0.0M
2024-11-27 13.44 13.44 13.14 13.39 0.0M
2024-11-26 13.27 13.27 13.20 13.25 0.0M
2024-11-25 13.64 13.64 13.30 13.30 0.0M
2024-11-22 13.20 13.42 13.20 13.41 0.0M
2024-11-21 13.16 13.28 13.16 13.20 0.0M
2024-11-20 13.28 13.30 13.16 13.16 0.0M
2024-11-19 13.01 13.27 13.01 13.27 0.0M
2024-11-18 13.17 13.24 13.16 13.24 0.0M
2024-11-15 12.98 13.26 12.98 13.26 0.0M
2024-11-14 13.02 13.18 13.02 13.18 0.0M
2024-11-13 13.00 13.08 13.00 13.08 0.0M
2024-11-12 13.05 13.11 13.05 13.07 0.0M
2024-11-11 13.12 13.22 13.12 13.21 0.0M
2024-11-08 12.83 13.12 12.83 13.09 0.0M
2024-11-07 12.98 12.98 12.65 12.65 0.0M
2024-11-06 13.61 13.61 12.98 12.98 0.0M
2024-11-05 13.53 13.65 13.53 13.62 0.0M
2024-11-04 13.77 13.77 13.53 13.53 0.0M
2024-11-01 13.38 13.68 13.38 13.68 0.0M
2024-10-31 13.39 13.63 13.38 13.40 0.0M
2024-10-30 13.72 13.77 13.66 13.66 0.0M
2024-10-29 13.94 13.94 13.78 13.82 0.0M
2024-10-28 13.83 13.91 13.83 13.91 0.0M
2024-10-25 13.83 13.83 13.76 13.76 0.0M
2024-10-24 13.85 13.97 13.85 13.97 0.0M
2024-10-23 13.64 13.96 13.64 13.82 0.0M
2024-10-22 13.85 13.85 13.47 13.53 0.0M
2024-10-21 13.77 13.86 13.71 13.84 0.0M
2024-10-18 13.87 13.87 13.69 13.79 0.0M
2024-10-17 13.97 14.06 13.93 13.94 0.0M
2024-10-16 13.87 13.95 13.82 13.87 0.0M
2024-10-15 13.72 14.11 13.72 14.11 0.0M
2024-10-14 13.43 13.70 13.43 13.70 0.0M
2024-10-11 13.35 13.59 13.35 13.59 0.0M
2024-10-10 13.58 13.58 13.34 13.40 0.0M
2024-10-09 13.59 13.62 13.59 13.60 0.0M
2024-10-08 13.17 13.53 13.17 13.53 0.0M
2024-10-07 13.51 13.51 13.40 13.40 0.0M
2024-10-04 13.58 13.64 13.23 13.23 0.0M
2024-10-03 13.45 13.54 13.45 13.54 0.0M
2024-10-02 13.76 13.76 13.43 13.51 0.0M
2024-10-01 13.80 13.80 13.67 13.71 0.0M
2024-09-30 13.63 13.70 13.59 13.70 0.0M
2024-09-27 13.47 13.68 13.42 13.68 0.0M
2024-09-26 13.60 13.60 13.46 13.58 0.0M
2024-09-25 13.47 13.64 13.44 13.52 0.0M
2024-09-24 13.61 13.61 13.34 13.53 0.0M
2024-09-23 13.55 13.64 13.46 13.64 0.0M
2024-09-20 13.20 13.37 13.02 13.37 0.0M
2024-09-19 13.57 13.57 13.22 13.26 0.0M
2024-09-18 13.56 13.59 13.34 13.39 0.0M
2024-09-17 13.43 13.66 13.43 13.55 0.0M
2024-09-16 13.33 13.39 13.30 13.39 0.0M
2024-09-13 13.32 13.32 13.21 13.31 0.0M
2024-09-12 13.24 13.24 13.12 13.16 0.0M
2024-09-11 13.21 13.23 13.19 13.23 0.0M
2024-09-10 13.14 13.29 13.14 13.29 0.0M
2024-09-09 12.97 13.10 12.97 13.10 0.0M
2024-09-06 12.96 13.07 12.96 13.07 0.0M
2024-09-05 12.77 13.03 12.77 13.01 0.0M
2024-09-04 12.45 12.84 12.45 12.84 0.0M
2024-09-03 12.69 12.76 12.69 12.73 0.0M
2024-09-02 12.75 12.75 12.65 12.72 0.0M
2024-08-30 12.62 12.71 12.62 12.71 0.0M
2024-08-29 12.59 12.66 12.57 12.57 0.0M
2024-08-28 12.39 12.65 12.39 12.61 0.0M
2024-08-27 12.59 12.59 12.49 12.49 0.0M
2024-08-26 12.51 12.58 12.51 12.58 0.0M
2024-08-23 12.48 12.56 12.48 12.56 0.0M
2024-08-22 12.36 12.48 12.36 12.48 0.0M
2024-08-21 12.35 12.41 12.35 12.40 0.0M
2024-08-20 12.22 12.35 12.22 12.35 0.0M
2024-08-19 12.33 12.43 12.27 12.43 0.0M
2024-08-16 12.12 12.18 12.12 12.18 0.0M
2024-08-15 12.12 12.13 12.12 12.13 0.0M
2024-08-14 11.96 12.15 11.96 12.15 0.0M
2024-08-13 11.93 12.19 11.93 12.19 0.0M
2024-08-12 11.91 12.03 11.90 11.98 0.0M
2024-08-09 11.90 12.06 11.86 12.06 0.0M
2024-08-08 11.76 11.96 11.76 11.89 0.0M
2024-08-07 11.86 11.95 11.78 11.95 0.0M
2024-08-06 11.78 11.87 11.59 11.83 0.0M
2024-08-05 12.11 12.11 11.87 11.87 0.0M
2024-08-02 11.88 12.33 11.88 12.17 0.0M
2024-08-01 12.01 12.08 11.94 11.98 0.0M
2024-07-31 11.88 12.09 11.88 12.05 0.0M
2024-07-30 12.02 12.06 12.02 12.06 0.0M
2024-07-29 11.94 12.17 11.94 12.08 0.0M
2024-07-26 11.83 12.06 11.83 12.06 0.0M
2024-07-25 11.67 11.96 11.67 11.96 0.0M
2024-07-24 11.57 11.72 11.57 11.71 0.0M
2024-07-23 11.54 11.65 11.54 11.60 0.0M
2024-07-22 11.59 11.74 11.59 11.71 0.0M
2024-07-19 11.69 11.69 11.66 11.66 0.0M
2024-07-18 11.68 11.76 11.68 11.76 0.0M
2024-07-17 11.61 11.88 11.61 11.73 0.0M
2024-07-16 11.58 11.64 11.58 11.64 0.0M
2024-07-15 11.83 11.88 11.83 11.86 0.0M
2024-07-12 11.85 11.91 11.85 11.91 0.0M
2024-07-11 11.75 11.75 11.70 11.70 0.0M
2024-07-10 11.58 11.63 11.58 11.62 0.1M
2024-07-09 11.68 11.73 11.66 11.73 0.0M
2024-07-08 11.76 11.76 11.67 11.67 0.0M
2024-07-05 11.58 11.72 11.58 11.72 0.0M
2024-07-04 11.92 11.92 11.67 11.67 0.0M
2024-07-03 11.81 11.98 11.81 11.93 0.0M
2024-07-02 11.83 11.90 11.83 11.89 0.0M
2024-07-01 12.00 12.00 11.91 11.91 0.0M
2024-06-28 11.78 11.84 11.78 11.83 0.0M
2024-06-27 11.88 11.88 11.79 11.79 0.0M
2024-06-26 12.03 12.03 11.94 11.94 0.0M
2024-06-25 11.91 12.11 11.91 12.03 0.0M
2024-06-24 11.82 11.89 11.82 11.89 0.0M
2024-06-21 11.83 11.83 11.82 11.83 0.0M
2024-06-20 11.59 11.70 11.59 11.70 0.0M
2024-06-19 11.57 11.66 11.57 11.65 0.0M
2024-06-18 11.54 11.68 11.54 11.68 0.0M
2024-06-17 11.80 11.80 11.57 11.57 0.0M
2024-06-14 11.82 11.82 11.75 11.75 0.0M
2024-06-13 11.70 11.82 11.70 11.79 0.0M
2024-06-12 11.63 11.63 11.63 11.63 0.0M
2024-06-11 11.76 11.82 11.63 11.63 0.0M
2024-06-10 11.70 11.77 11.70 11.73 0.0M
2024-06-07 11.92 11.94 11.77 11.77 0.1M
2024-06-06 11.98 12.02 11.91 11.96 0.1M
2024-06-05 11.98 12.05 11.98 11.99 0.0M
2024-06-04 11.84 11.93 11.84 11.93 0.0M
2024-06-03 11.74 11.81 11.74 11.79 0.0M
2024-05-31 11.73 11.73 11.65 11.65 0.0M
2024-05-30 11.53 11.67 11.53 11.67 0.0M
2024-05-29 11.79 11.79 11.60 11.60 0.0M
2024-05-28 11.73 11.81 11.73 11.77 0.0M
2024-05-27 11.51 11.75 11.51 11.75 0.0M
2024-05-24 11.71 11.71 11.61 11.64 0.0M
2024-05-23 11.87 11.87 11.77 11.77 0.0M
2024-05-22 11.90 11.90 11.63 11.63 0.0M
2024-05-21 11.83 11.95 11.83 11.95 0.0M
2024-05-20 11.66 11.99 11.66 11.99 0.0M
2024-05-17 11.95 11.95 11.95 11.95 0.0M
2024-05-16 11.94 12.02 11.94 11.99 0.0M
2024-05-15 11.79 11.96 11.79 11.96 0.0M
2024-05-14 11.75 11.80 11.72 11.72 0.0M
2024-05-13 11.78 11.80 11.71 11.75 0.0M
2024-05-10 11.58 11.84 11.58 11.83 0.0M
2024-05-09 11.57 11.57 11.55 11.55 0.0M
2024-05-08 11.50 11.62 11.50 11.62 0.0M
2024-05-07 11.33 11.33 11.33 11.33 0.0M
2024-05-06 11.24 11.26 11.22 11.26 0.0M
2024-05-03 11.28 11.28 11.18 11.22 0.0M
2024-05-02 11.18 11.27 11.18 11.27 0.0M
2024-04-30 11.27 11.29 11.18 11.19 0.0M
2024-04-29 11.27 11.36 11.22 11.30 0.0M
2024-04-26 11.20 11.24 11.20 11.24 0.0M
2024-04-25 11.11 11.11 11.11 11.11 0.0M
2024-04-24 11.09 11.20 11.09 11.20 0.0M
2024-04-23 11.08 11.19 11.08 11.16 0.0M
2024-04-22 11.01 11.01 11.01 11.01 0.0M
2024-04-19 10.81 11.05 10.81 10.96 0.0M
2024-04-18 10.88 10.98 10.88 10.95 0.0M
2024-04-17 10.71 10.88 10.71 10.79 0.0M
2024-04-16 10.67 10.85 10.67 10.81 0.0M
2024-04-15 10.85 10.95 10.85 10.94 0.0M
2024-04-12 10.90 10.98 10.90 10.97 0.0M
2024-04-11 10.64 10.85 10.64 10.85 0.0M
2024-04-10 10.74 10.89 10.62 10.64 0.0M
2024-04-09 10.85 10.85 10.75 10.75 0.0M
2024-04-08 10.88 10.88 10.88 10.88 0.0M
2024-04-05 10.93 10.96 10.93 10.96 0.0M
2024-04-04 11.02 11.14 11.02 11.09 0.0M
2024-04-03 11.05 11.06 11.04 11.04 0.0M
2024-04-02 11.11 11.13 11.07 11.08 0.0M
2024-03-28 11.22 11.22 11.15 11.15 0.0M
2024-03-27 11.05 11.26 11.05 11.22 0.0M
2024-03-26 11.00 11.09 11.00 11.05 0.0M
2024-03-25 11.00 11.04 10.92 11.00 0.0M
2024-03-22 10.75 10.96 10.75 10.95 0.0M
2024-03-21 10.74 10.90 10.74 10.80 0.0M
2024-03-20 10.63 10.75 10.63 10.75 0.0M
2024-03-19 10.67 10.67 10.59 10.66 0.0M
2024-03-18 10.61 10.67 10.61 10.63 0.0M
2024-03-15 10.47 10.71 10.47 10.71 0.0M
2024-03-14 10.62 10.66 10.45 10.45 0.0M
2024-03-13 10.53 10.71 10.53 10.62 0.0M
2024-03-12 10.71 10.73 10.57 10.57 0.0M
2024-03-11 10.59 10.73 10.59 10.71 0.0M
2024-03-08 10.70 10.74 10.68 10.68 0.0M
2024-03-07 10.33 10.78 10.33 10.78 0.0M
2024-03-06 10.48 10.58 10.48 10.54 0.0M
2024-03-05 10.18 10.30 10.18 10.29 0.0M
2024-03-04 10.15 10.27 10.11 10.27 0.0M
2024-03-01 10.38 10.38 10.11 10.11 0.0M
2024-02-29 10.18 10.18 10.18 10.18 0.0M
2024-02-28 10.18 10.22 10.10 10.13 0.0M
2024-02-27 10.16 10.23 10.09 10.23 0.0M
2024-02-26 10.23 10.24 10.18 10.21 0.0M
2024-02-23 10.35 10.35 10.27 10.27 0.0M
2024-02-22 10.64 10.64 10.39 10.49 0.0M
2024-02-21 10.50 10.62 10.50 10.62 0.0M
2024-02-20 10.43 10.58 10.42 10.42 0.0M
2024-02-19 10.42 10.52 10.42 10.42 0.0M
2024-02-16 10.49 10.54 10.40 10.44 0.0M
2024-02-15 10.42 10.56 10.42 10.54 0.0M
2024-02-14 10.43 10.43 10.40 10.40 0.0M
2024-02-13 10.42 10.54 10.42 10.50 0.0M
2024-02-12 10.33 10.47 10.33 10.47 0.0M
2024-02-09 10.27 10.29 10.27 10.29 0.0M
2024-02-08 10.26 10.35 10.26 10.35 0.0M
2024-02-07 10.44 10.44 10.31 10.42 0.0M
2024-02-06 10.65 10.65 10.42 10.49 0.0M
2024-02-05 10.96 10.96 10.65 10.70 0.0M
2024-02-02 10.81 10.86 10.79 10.79 0.0M
2024-02-01 10.75 10.83 10.75 10.79 0.0M
2024-01-31 10.57 10.85 10.57 10.84 0.0M
2024-01-30 10.70 10.76 10.70 10.76 0.0M
2024-01-29 10.57 10.68 10.57 10.57 0.0M
2024-01-26 10.70 10.80 10.66 10.66 0.0M
2024-01-25 10.71 10.71 10.70 10.71 0.0M
2024-01-24 10.69 10.80 10.69 10.80 0.0M
2024-01-23 10.89 10.89 10.73 10.73 0.0M
2024-01-22 10.86 10.90 10.86 10.90 0.0M
2024-01-19 10.86 10.89 10.86 10.88 0.0M
2024-01-18 11.03 11.04 10.93 11.04 0.0M
2024-01-17 11.17 11.17 11.05 11.05 0.0M
2024-01-16 11.29 11.29 11.21 11.21 0.0M
2024-01-15 11.34 11.34 11.28 11.28 0.0M
2024-01-12 11.15 11.34 11.15 11.31 0.0M
2024-01-11 11.27 11.28 11.17 11.19 0.0M
2024-01-10 11.25 11.28 11.22 11.22 0.0M
2024-01-09 11.30 11.32 11.29 11.29 0.0M
2024-01-08 11.44 11.54 11.44 11.51 0.0M
2024-01-05 11.51 11.51 11.45 11.50 0.0M
2024-01-04 11.31 11.46 11.31 11.45 0.0M
2024-01-03 11.35 11.43 11.35 11.36 0.0M
2024-01-02 11.39 11.56 11.27 11.40 0.0M