EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	67.418	67.613	65.275	65.275	62.285	247
2024-05-16	67.418	68.197	65.080	67.028	63.958	771
2024-05-15	66.833	66.833	66.444	66.833	63.772	92
2024-05-14	66.833	66.833	66.833	66.833	63.772	1
2024-05-13	70.146	70.146	66.054	66.833	63.772	897
2024-05-10	70.146	70.146	70.146	70.146	66.933	75
2024-05-08	70.146	71.120	69.172	71.120	67.862	285
2024-05-07	71.315	71.315	70.536	70.536	65.910	1
2024-05-06	70.146	70.925	68.197	70.341	65.728	748
2024-05-03	65.859	67.613	64.106	67.613	63.179	179
2024-05-02	66.639	67.223	66.639	66.833	62.451	248
2024-04-30	66.054	66.249	64.885	64.885	60.630	94
2024-04-29	64.690	64.690	64.690	64.690	60.448	1
2024-04-26	66.054	66.639	63.716	66.639	62.269	594
2024-04-25	66.249	68.002	66.249	68.002	63.543	6
2024-04-24	67.613	67.808	67.613	67.808	63.361	80
2024-04-23	66.249	67.223	66.249	67.223	62.815	6
2024-04-22	64.690	67.223	64.690	67.223	62.815	182
2024-04-19	64.495	64.495	61.378	62.547	58.445	671
2024-04-18	65.664	66.249	63.716	64.495	60.266	688
2024-04-17	65.859	66.054	64.690	64.690	60.448	125
2024-04-16	67.613	67.613	65.859	67.223	62.815	455
2024-04-15	69.951	69.951	67.418	69.561	65.000	249
2024-04-11	69.172	69.561	68.587	68.587	64.089	22
2024-04-10	68.782	68.782	65.664	68.197	63.725	309
2024-04-09	72.874	72.874	69.561	69.561	65.000	363
2024-04-08	71.120	71.899	71.120	71.899	67.185	10
2024-04-05	70.730	72.679	70.730	72.484	67.731	442
2024-04-04	68.197	71.705	68.197	70.925	66.274	204
2024-04-03	72.874	73.069	68.197	68.197	63.725	414
2024-04-02	75.796	75.796	71.315	73.263	68.459	555
2024-03-28	73.458	75.407	72.679	72.679	67.913	312
2024-03-27	74.043	75.991	74.043	74.043	69.187	278
2024-03-26	72.679	73.458	72.484	73.458	68.641	241
2024-03-25	72.094	72.094	71.120	71.705	67.002	21
2024-03-22	71.120	72.094	71.120	72.094	67.367	23
2024-03-21	72.094	72.094	72.094	72.094	67.367	3
2024-03-20	69.951	72.289	69.951	71.120	66.456	284
2024-03-19	66.639	77.745	66.639	71.120	66.456	1,522
2024-03-18	68.197	68.392	67.028	67.808	63.361	33
2024-03-15	70.730	70.730	66.833	68.197	63.725	599
2024-03-14	65.080	67.223	65.080	67.223	62.815	272
2024-03-13	69.561	69.756	65.275	66.639	62.269	388
2024-03-12	69.366	70.536	69.366	70.536	65.910	27
2024-03-11	60.403	74.627	60.403	70.730	66.092	2,399
2024-03-08	59.429	59.819	58.455	59.624	55.714	1,247
2024-03-07	59.429	59.429	59.039	59.039	55.168	230
2024-03-06	59.429	59.429	58.650	59.039	55.168	67
2024-03-05	59.429	59.429	58.650	59.039	55.168	332
2024-03-04	59.429	59.429	58.260	59.429	55.532	830
2024-03-01	59.429	59.429	58.455	58.455	54.622	501
2024-02-29	59.429	59.429	59.429	59.429	55.532	352
2024-02-28	61.183	61.183	58.260	58.260	54.440	933
2024-02-27	61.572	61.572	61.183	61.183	57.171	305
2024-02-26	61.572	63.326	61.378	61.378	57.353	712
2024-02-23	62.936	64.690	62.352	63.716	59.538	63
2024-02-22	64.300	65.664	64.106	64.690	60.448	535
2024-02-21	64.300	66.833	64.300	64.300	60.084	263
2024-02-20	67.223	67.418	63.326	64.495	60.266	884
2024-02-19	67.418	69.172	67.418	68.197	63.725	115

← NewerPage 11 of 21 · 1,228 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.