EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	89.631	90.995	88.657	89.436	83.571	691
2023-05-09	87.877	90.800	87.487	88.462	82.661	315
2023-05-08	89.241	89.241	87.877	89.046	83.207	71
2023-05-05	88.657	89.046	86.903	88.072	82.296	98
2023-05-04	86.708	87.487	85.929	87.487	81.750	55
2023-05-02	87.682	87.682	86.513	86.513	79.850	81
2023-04-28	85.539	87.682	85.539	87.682	80.929	74
2023-04-27	86.708	87.293	85.539	86.708	80.030	181
2023-04-25	86.123	86.123	83.590	85.344	78.771	336
2023-04-24	89.631	90.800	87.293	87.293	80.569	282
2023-04-21	88.851	91.579	88.851	90.800	83.806	598
2023-04-20	83.980	88.851	83.980	88.851	82.008	185
2023-04-19	86.318	86.318	86.318	86.318	79.670	144
2023-04-18	85.734	85.929	83.785	85.929	79.310	122
2023-04-17	84.565	85.734	82.616	85.734	79.130	60
2023-04-14	86.513	86.513	82.811	84.565	78.051	417
2023-04-13	89.631	89.631	83.785	86.708	80.030	919
2023-04-11	89.631	89.631	88.462	88.462	81.648	6
2023-04-06	86.513	89.631	86.123	89.631	82.727	85
2023-04-05	88.657	89.631	87.293	89.436	82.547	584
2023-04-04	89.436	89.436	86.903	89.046	82.188	172
2023-04-03	87.487	90.605	87.098	88.267	81.468	711
2023-03-31	87.293	87.293	84.954	85.929	79.310	30
2023-03-30	84.954	88.657	84.954	86.123	79.490	294
2023-03-29	86.123	90.995	85.539	86.708	80.030	756
2023-03-28	85.149	86.318	84.760	86.123	79.490	1,011
2023-03-27	78.914	84.760	78.914	81.252	74.994	633
2023-03-24	79.499	79.499	76.771	77.940	71.937	1,125
2023-03-23	81.057	81.252	80.278	80.473	74.275	286
2023-03-22	81.447	82.226	81.447	82.226	75.893	148
2023-03-21	79.888	81.642	79.888	81.642	75.354	2
2023-03-20	80.668	82.032	79.693	81.057	74.814	251
2023-03-17	80.863	80.863	80.863	80.863	74.634	43
2023-03-16	82.032	82.811	82.032	82.032	75.713	8
2023-03-15	83.006	83.006	80.863	82.032	75.713	21
2023-03-14	81.837	82.811	81.837	82.032	75.713	74
2023-03-13	82.421	82.421	80.863	80.863	74.634	537
2023-03-10	84.370	84.370	82.226	83.396	76.972	5
2023-03-09	84.370	84.370	83.396	83.396	76.972	129
2023-03-08	84.370	84.565	82.421	84.565	78.051	573
2023-03-07	83.590	83.590	82.811	83.396	76.972	38
2023-03-06	82.226	83.590	82.226	83.590	77.152	95
2023-03-03	84.370	84.565	84.370	84.565	78.051	44
2023-03-02	84.370	84.370	83.396	83.396	76.972	6
2023-03-01	83.590	84.565	82.421	83.396	76.972	102
2023-02-28	81.642	81.837	81.447	81.447	75.174	67
2023-02-27	82.811	82.811	81.642	82.226	75.893	107
2023-02-24	82.811	82.811	81.057	82.032	75.713	200
2023-02-23	85.539	85.539	82.616	82.616	76.253	139
2023-02-22	85.539	85.539	84.760	84.760	78.231	2
2023-02-21	85.539	85.539	83.785	85.149	78.591	89
2023-02-20	84.760	84.954	83.785	83.785	77.332	79
2023-02-17	86.123	86.123	83.006	83.006	76.613	88
2023-02-16	86.123	86.318	83.980	86.123	79.490	158
2023-02-15	84.370	87.487	83.785	83.785	77.332	837
2023-02-14	81.837	83.785	81.837	83.785	77.332	282
2023-02-13	83.590	83.590	81.837	82.616	76.253	60
2023-02-10	81.837	83.785	81.837	82.811	76.433	193
2023-02-09	84.370	84.370	82.032	83.396	76.972	290
2023-02-08	82.811	86.513	82.811	86.123	79.490	376

← NewerPage 15 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.