EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	83.006	83.006	81.642	81.642	75.354	117
2023-02-06	83.201	83.201	81.057	81.642	75.354	128
2023-02-03	81.252	82.616	81.252	82.032	75.713	67
2023-02-02	81.252	82.811	81.252	82.811	76.433	56
2023-02-01	83.006	83.006	81.447	82.032	75.713	585
2023-01-31	83.396	83.396	79.888	80.863	74.634	1,894
2023-01-30	84.760	85.149	83.396	84.370	77.871	303
2023-01-27	83.590	84.760	82.421	84.760	78.231	65
2023-01-26	83.590	83.980	82.811	83.590	77.152	159
2023-01-24	82.811	83.396	82.811	83.396	76.972	5
2023-01-23	82.811	83.201	81.642	82.811	76.433	290
2023-01-20	82.811	84.175	82.811	84.175	77.692	1
2023-01-19	83.006	83.980	83.006	83.980	77.512	51
2023-01-18	83.006	84.175	83.006	84.175	77.692	17
2023-01-17	83.785	84.954	83.006	84.175	77.692	116
2023-01-16	83.785	84.175	82.421	83.201	76.792	260
2023-01-13	82.811	84.954	81.642	82.616	76.253	425
2023-01-12	82.616	85.539	82.616	85.539	78.950	65
2023-01-11	81.642	84.760	81.642	84.760	78.231	103
2023-01-10	83.006	84.954	80.473	82.616	76.253	235
2023-01-09	84.760	84.760	82.811	82.811	76.433	646
2023-01-06	86.513	86.513	85.149	85.539	78.950	46
2023-01-05	84.760	86.123	83.201	86.123	79.490	164
2023-01-03	84.954	85.734	84.954	85.734	79.130	4
2023-01-02	85.149	86.903	84.370	86.903	80.209	475
2022-12-30	83.006	84.760	82.811	84.760	78.231	48
2022-12-29	84.175	84.175	83.980	83.980	77.512	10
2022-12-28	86.513	86.513	84.175	84.175	77.692	93
2022-12-27	82.421	86.318	82.421	84.954	78.411	206
2022-12-23	83.590	83.590	83.590	83.590	77.152	1
2022-12-22	84.565	84.565	82.811	83.590	77.152	239
2022-12-21	83.396	86.708	83.396	85.344	78.771	508
2022-12-20	84.370	85.344	84.370	84.370	77.871	135
2022-12-19	82.811	85.539	82.616	84.175	77.692	347
2022-12-16	82.226	83.590	80.473	80.863	74.634	619
2022-12-15	84.565	84.565	80.083	80.083	73.915	204
2022-12-14	85.149	85.539	80.083	80.083	73.915	56
2022-12-13	85.539	85.539	83.980	84.760	78.231	52
2022-12-12	84.565	85.539	83.590	85.539	78.950	561
2022-12-09	81.837	83.785	81.837	83.396	76.972	80
2022-12-08	81.642	82.811	81.642	82.811	76.433	10
2022-12-07	82.616	82.811	82.616	82.811	76.433	169
2022-12-06	83.396	83.396	81.642	82.811	76.433	13
2022-12-05	83.590	84.175	82.032	83.201	76.792	479
2022-12-02	84.565	84.760	83.785	84.760	78.231	198
2022-12-01	86.708	87.682	83.980	84.370	77.871	386
2022-11-30	86.123	87.293	84.370	85.539	78.950	192
2022-11-29	85.734	85.734	83.590	84.760	78.231	139
2022-11-28	84.370	89.046	84.370	85.929	79.310	510
2022-11-25	83.396	84.370	83.396	84.370	77.871	62
2022-11-24	87.487	87.682	83.006	83.006	76.613	681
2022-11-23	83.396	89.436	83.396	85.734	79.130	976
2022-11-22	84.760	84.760	83.980	83.980	77.512	59
2022-11-21	84.760	84.954	83.006	83.980	77.512	100
2022-11-18	84.370	84.370	84.370	84.370	77.871	114
2022-11-17	80.278	82.616	80.278	81.447	75.174	328
2022-11-16	81.837	81.837	81.252	81.252	74.994	2
2022-11-15	81.837	81.837	80.083	81.057	74.814	30
2022-11-14	80.278	81.252	80.083	80.863	74.634	192
2022-11-11	79.888	80.473	79.888	80.473	74.275	84

← NewerPage 16 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.