EnBW Energie Baden-Württemberg AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	63.521	63.521	63.521	63.521	60.611	6
2024-08-12	62.547	63.326	62.547	62.936	60.053	157
2024-08-09	62.936	63.131	62.352	62.547	59.682	185
2024-08-08	61.767	62.742	61.183	61.962	59.124	245
2024-08-07	61.767	61.767	59.819	60.793	58.008	429
2024-08-06	61.767	62.352	60.403	60.793	58.008	554
2024-08-05	63.521	63.521	59.819	60.403	57.636	573
2024-08-02	64.495	64.495	63.716	64.106	61.169	534
2024-08-01	65.469	65.469	64.300	64.300	61.355	61
2024-07-30	65.080	65.080	65.080	65.080	62.099	8
2024-07-29	64.495	65.469	64.495	65.469	62.470	307
2024-07-26	65.275	65.469	65.275	65.469	62.470	2
2024-07-25	64.495	64.495	64.106	64.106	61.169	205
2024-07-24	65.859	65.859	65.275	65.275	62.285	98
2024-07-22	66.444	67.418	66.444	67.418	64.330	108
2024-07-19	66.833	66.833	66.833	66.833	63.772	74
2024-07-18	64.885	64.885	64.885	64.885	61.913	1
2024-07-17	66.639	67.028	64.300	67.028	63.958	299
2024-07-16	68.197	68.197	68.197	68.197	65.073	12
2024-07-15	68.977	68.977	65.469	67.418	64.330	392
2024-07-11	69.951	69.951	67.223	67.223	64.144	24
2024-07-10	68.392	69.951	68.392	69.951	66.747	396
2024-07-09	68.002	68.197	66.833	67.613	64.516	360
2024-07-08	68.197	68.197	66.639	66.639	63.586	18
2024-07-05	66.639	68.002	66.639	67.613	64.516	3
2024-07-04	68.392	68.392	68.002	68.002	64.887	2
2024-07-03	64.300	68.392	64.300	68.392	65.259	150
2024-07-02	67.418	67.418	65.469	66.249	63.214	227
2024-07-01	68.587	69.172	67.223	69.172	66.003	195
2024-06-28	68.392	68.392	67.613	67.613	64.516	10
2024-06-27	68.002	68.002	67.418	67.418	64.330	2
2024-06-26	67.028	68.197	66.833	68.197	65.073	361
2024-06-25	66.639	68.197	66.639	68.002	64.887	220
2024-06-24	66.833	66.833	66.054	66.054	63.028	2
2024-06-21	64.300	66.833	64.300	66.833	63.772	670
2024-06-20	65.275	66.249	65.275	65.859	62.842	135
2024-06-19	64.300	64.300	64.300	64.300	61.355	123
2024-06-18	65.664	66.249	65.080	66.249	63.214	272
2024-06-17	67.808	68.197	67.418	67.418	64.330	127
2024-06-14	67.028	67.028	66.639	67.028	63.958	158
2024-06-13	65.859	67.028	65.859	67.028	63.958	56
2024-06-12	66.639	66.639	65.469	65.469	62.470	53
2024-06-11	66.444	66.444	66.444	66.444	63.400	1
2024-06-10	66.249	66.639	65.275	65.275	62.285	5
2024-06-07	66.639	66.639	64.495	64.495	61.541	192
2024-06-06	68.197	68.197	63.521	64.885	61.913	807
2024-06-05	68.197	68.197	67.223	67.223	64.144	144
2024-06-04	70.146	70.146	67.223	67.223	64.144	96
2024-06-03	69.366	70.730	68.977	69.172	66.003	343
2024-05-31	69.172	69.172	67.223	67.223	64.144	135
2024-05-30	69.172	69.172	67.613	67.613	64.516	6
2024-05-29	68.782	68.977	67.418	68.197	65.073	113
2024-05-28	67.613	67.613	67.223	67.223	64.144	31
2024-05-27	69.172	69.172	69.172	69.172	66.003	1
2024-05-24	69.172	69.172	69.172	69.172	66.003	1
2024-05-23	69.172	69.172	67.418	69.172	66.003	67
2024-05-22	69.172	69.172	67.223	68.197	65.073	285
2024-05-21	66.639	69.172	66.639	69.172	66.003	181
2024-05-20	66.833	68.197	66.833	68.197	65.073	39
2024-05-17	67.418	67.613	65.275	65.275	62.285	247

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.7000 EUR
2025-05-09	1.5588 EUR
2024-05-08	1.4614 EUR
2023-05-04	1.0717 EUR
2022-05-06	1.0717 EUR
2021-05-06	0.9743 EUR
2020-07-20	0.3410 EUR
2020-05-12	0.3410 EUR
2019-05-09	0.6333 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.