EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	80.278	80.278	78.135	78.719	73.557	554
2023-11-15	81.252	81.642	79.693	80.278	75.014	148
2023-11-14	79.499	79.499	79.499	79.499	74.285	1
2023-11-13	80.863	82.226	79.499	79.499	74.285	286
2023-11-09	77.745	79.499	77.745	79.499	74.285	72
2023-11-08	77.745	79.888	77.745	78.914	73.739	78
2023-11-07	79.304	79.693	77.745	77.745	72.647	90
2023-11-06	79.109	79.499	79.109	79.499	74.285	4
2023-11-03	82.616	82.616	79.109	80.278	75.014	228
2023-11-02	81.447	81.837	80.473	81.447	76.106	43
2023-11-01	81.642	81.642	80.668	80.668	75.378	144
2023-10-31	80.083	81.837	80.083	80.473	75.196	699
2023-10-27	77.940	79.499	77.940	79.304	74.103	80
2023-10-26	79.109	80.083	78.135	78.135	73.011	102
2023-10-25	79.888	80.668	79.109	79.888	74.649	32
2023-10-23	77.940	77.940	77.940	77.940	72.829	2
2023-10-20	79.693	79.693	77.940	77.940	72.829	45
2023-10-19	78.914	78.914	78.914	78.914	73.739	10
2023-10-18	78.914	79.693	78.914	79.693	74.467	15
2023-10-17	78.914	78.914	78.914	78.914	73.739	2
2023-10-16	78.719	78.719	77.940	77.940	72.829	31
2023-10-13	80.083	81.837	78.135	78.524	73.375	527
2023-10-12	78.524	78.524	78.135	78.135	73.011	22
2023-10-11	79.888	80.278	78.914	78.914	73.739	162
2023-10-10	78.135	78.135	77.940	77.940	72.829	73
2023-10-09	78.135	78.914	78.135	78.524	73.375	77
2023-10-06	78.135	80.278	78.135	80.278	75.014	6
2023-10-05	80.278	80.278	79.304	79.304	74.103	29
2023-10-04	77.940	78.330	77.940	78.330	73.193	93
2023-10-03	79.888	79.888	77.940	79.109	73.921	106
2023-10-02	80.278	80.278	77.940	78.914	73.739	239
2023-09-29	78.914	79.888	77.940	79.888	74.649	149
2023-09-28	79.499	79.499	77.940	77.940	72.829	156
2023-09-27	79.109	79.499	78.719	78.914	73.739	196
2023-09-26	79.888	79.888	79.499	79.499	74.285	210
2023-09-25	81.252	81.447	80.083	80.668	75.378	134
2023-09-21	78.719	80.668	78.719	80.668	75.378	74
2023-09-20	79.693	79.693	77.940	79.693	74.467	274
2023-09-19	79.888	80.668	78.135	78.914	73.739	325
2023-09-18	81.642	83.201	79.499	79.499	74.285	161
2023-09-15	84.370	84.370	80.863	82.032	76.652	193
2023-09-14	81.837	83.006	81.837	83.006	77.563	10
2023-09-13	81.252	83.201	81.252	81.837	76.470	155
2023-09-12	83.006	83.006	83.006	83.006	77.563	13
2023-09-11	81.447	82.032	81.447	82.032	76.652	3
2023-09-07	82.032	83.980	81.447	81.447	76.106	73
2023-09-06	81.642	81.642	81.252	81.252	75.924	24
2023-09-04	82.616	84.565	81.447	81.642	76.288	350
2023-09-01	82.226	82.226	80.278	81.057	75.742	50
2023-08-31	80.863	81.252	79.888	81.252	75.924	574
2023-08-29	80.083	80.473	80.083	80.473	75.196	51
2023-08-24	80.863	80.863	80.863	80.863	75.560	1
2023-08-23	80.863	81.642	80.863	81.642	76.288	9
2023-08-22	82.226	82.226	81.252	81.252	75.924	25
2023-08-21	82.811	82.811	80.668	81.642	76.288	87
2023-08-18	80.668	83.980	80.668	81.252	75.924	223
2023-08-17	80.668	81.642	80.668	81.642	76.288	114
2023-08-16	81.837	84.175	80.668	84.175	78.655	114
2023-08-15	82.421	82.421	80.473	80.473	75.196	17
2023-08-14	80.083	82.226	79.888	82.226	76.834	89

← NewerPage 13 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.