EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	67.223	69.172	67.223	67.223	62.815	72
2024-02-15	69.172	69.172	67.418	69.172	64.636	806
2024-02-14	70.146	70.146	68.782	68.782	64.271	642
2024-02-13	70.146	71.899	70.146	71.120	66.456	90
2024-02-12	72.289	72.289	70.146	70.146	65.546	182
2024-02-09	70.146	73.069	70.146	72.094	67.367	433
2024-02-08	71.120	72.094	71.120	72.094	67.367	12
2024-02-07	72.289	72.679	71.120	72.679	67.913	288
2024-02-06	67.418	72.484	67.418	72.484	67.731	301
2024-02-05	72.679	72.874	69.172	69.561	65.000	423
2024-02-02	71.899	71.899	70.341	70.341	65.728	72
2024-02-01	72.289	72.289	70.536	70.536	65.910	433
2024-01-31	73.653	73.848	73.069	73.069	68.277	56
2024-01-29	72.484	74.043	72.094	73.069	68.277	381
2024-01-26	71.120	72.289	71.120	72.289	67.549	67
2024-01-25	74.043	74.043	69.172	69.756	65.182	1,031
2024-01-24	74.822	74.822	73.848	74.043	69.187	114
2024-01-23	75.602	75.602	75.017	75.017	70.098	90
2024-01-22	74.043	75.796	74.043	75.212	70.280	142
2024-01-19	74.433	76.186	74.433	75.407	70.462	72
2024-01-18	75.017	75.407	75.017	75.407	70.462	62
2024-01-17	75.017	75.407	74.238	74.238	69.369	281
2024-01-16	74.043	75.407	74.043	75.407	70.462	257
2024-01-15	76.186	76.186	75.017	75.991	71.008	36
2024-01-12	74.433	75.407	74.433	75.407	70.462	21
2024-01-11	74.822	75.991	73.069	75.991	71.008	569
2024-01-10	76.966	76.966	75.017	76.186	71.190	81
2024-01-09	76.966	76.966	75.212	76.381	71.372	23
2024-01-08	75.602	76.771	75.212	75.212	70.280	808
2024-01-05	75.017	75.407	75.017	75.407	70.462	16
2024-01-04	74.822	76.576	73.848	76.576	71.554	463
2024-01-03	76.381	76.381	76.381	76.381	71.372	1
2024-01-02	77.745	77.745	75.212	76.381	71.372	376
2023-12-29	77.355	77.550	76.381	77.160	72.100	83
2023-12-28	75.991	77.160	74.238	76.381	71.372	431
2023-12-27	75.212	76.771	75.212	76.771	71.736	206
2023-12-22	77.940	77.940	70.146	74.043	69.187	621
2023-12-21	78.135	78.914	76.576	76.966	71.918	265
2023-12-20	78.914	79.693	78.914	79.693	74.467	15
2023-12-19	78.135	78.914	77.940	78.914	73.739	265
2023-12-18	79.888	79.888	78.719	79.109	73.921	125
2023-12-15	80.668	80.668	79.109	80.083	74.832	113
2023-12-14	79.109	80.083	79.109	80.083	74.832	2
2023-12-13	79.693	80.863	79.109	80.863	75.560	116
2023-12-12	79.888	80.668	79.888	80.668	75.378	67
2023-12-11	81.447	81.447	79.693	80.668	75.378	77
2023-12-07	81.057	81.252	80.083	81.252	75.924	128
2023-12-06	81.057	81.447	81.057	81.447	76.106	25
2023-12-05	81.057	82.226	81.057	82.226	76.834	55
2023-12-04	79.693	83.396	79.693	83.396	77.927	550
2023-12-01	79.109	79.499	78.914	78.914	73.739	101
2023-11-29	77.550	78.914	77.550	78.914	73.739	43
2023-11-28	78.524	78.524	76.966	76.966	71.918	90
2023-11-27	78.524	78.524	78.135	78.330	73.193	21
2023-11-24	76.966	78.524	76.966	78.524	73.375	277
2023-11-23	78.330	78.330	76.381	76.381	71.372	552
2023-11-22	79.888	79.888	78.524	78.914	73.739	174
2023-11-21	79.888	80.278	79.888	80.278	75.014	3
2023-11-20	80.473	80.473	79.499	80.278	75.014	132
2023-11-17	79.693	80.863	78.914	80.278	75.014	161

← NewerPage 12 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.