EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	81.837	81.837	79.888	79.888	74.649	49
2023-08-10	81.447	81.447	79.888	79.888	74.649	95
2023-08-09	83.201	83.201	82.811	83.006	77.563	7
2023-08-08	82.421	82.811	82.421	82.811	77.381	2
2023-08-07	82.811	82.811	80.863	82.421	77.016	341
2023-08-04	80.278	82.032	79.888	82.032	76.652	607
2023-08-03	79.888	79.888	79.888	79.888	74.649	2
2023-08-02	83.396	83.396	80.473	80.473	75.196	325
2023-08-01	83.785	83.785	81.447	81.447	76.106	171
2023-07-31	83.785	83.785	83.006	83.006	77.563	25
2023-07-28	82.811	83.396	82.811	83.396	77.927	205
2023-07-27	81.837	83.006	80.863	82.421	77.016	422
2023-07-26	83.590	83.785	81.837	81.837	76.470	27
2023-07-25	83.006	83.590	82.616	83.590	78.109	143
2023-07-24	84.565	84.954	84.565	84.954	79.383	59
2023-07-21	84.565	84.565	84.565	84.565	79.019	1
2023-07-20	82.032	83.590	82.032	83.590	78.109	10
2023-07-19	83.201	84.760	80.083	83.201	77.745	893
2023-07-18	84.565	84.760	83.396	83.396	77.927	88
2023-07-17	85.149	85.344	82.811	83.590	78.109	197
2023-07-14	83.201	85.149	82.811	84.954	79.383	195
2023-07-13	85.149	85.149	83.785	84.565	79.019	21
2023-07-12	83.980	85.539	83.396	84.175	78.655	122
2023-07-10	85.539	85.539	84.565	84.565	79.019	34
2023-07-06	85.539	85.539	84.760	84.760	79.201	156
2023-07-05	87.877	87.877	86.123	86.123	80.476	5
2023-07-04	85.734	86.903	85.734	86.903	81.204	185
2023-07-03	84.954	85.149	84.954	85.149	79.565	62
2023-06-26	83.201	83.785	82.421	82.421	77.016	54
2023-06-22	83.201	84.565	83.201	83.980	78.473	34
2023-06-21	83.201	84.175	83.201	84.175	78.655	24
2023-06-20	83.785	84.565	82.421	83.201	77.745	202
2023-06-19	82.616	84.760	82.616	83.590	78.109	185
2023-06-16	82.616	84.565	82.616	83.201	77.745	72
2023-06-15	87.682	87.682	83.785	85.539	79.930	584
2023-06-14	87.293	87.293	86.513	86.513	80.840	10
2023-06-13	84.760	87.098	84.760	87.098	81.386	30
2023-06-12	84.760	85.734	84.760	84.954	79.383	50
2023-06-09	82.811	84.760	82.811	84.760	79.201	85
2023-06-08	82.811	82.811	80.668	80.668	75.378	148
2023-06-07	84.760	84.760	83.785	83.785	78.291	4
2023-06-06	85.539	85.539	82.616	83.006	77.563	537
2023-06-05	86.123	87.487	83.980	86.903	81.204	241
2023-06-02	87.682	87.682	87.487	87.487	81.750	167
2023-06-01	87.682	88.462	87.682	88.462	82.661	412
2023-05-31	85.734	86.708	85.734	86.708	81.022	308
2023-05-30	86.708	86.708	85.929	85.929	80.294	268
2023-05-29	88.267	88.851	86.708	86.708	81.022	228
2023-05-26	86.318	88.267	86.318	87.293	81.568	199
2023-05-25	85.929	86.123	85.344	85.344	79.747	62
2023-05-24	85.734	85.734	83.785	84.954	79.383	386
2023-05-23	87.293	87.487	85.734	87.487	81.750	237
2023-05-22	86.123	87.877	86.123	87.877	82.114	3
2023-05-19	87.877	88.462	86.903	86.903	81.204	450
2023-05-18	87.682	88.657	87.682	88.657	82.843	28
2023-05-17	87.682	88.657	87.682	88.657	82.843	12
2023-05-16	89.631	89.631	88.657	88.657	82.843	4
2023-05-15	89.436	89.436	87.877	88.657	82.843	45
2023-05-12	90.605	90.605	88.072	88.657	82.843	174
2023-05-11	89.631	90.215	89.631	90.215	84.299	129

← NewerPage 14 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.