EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	79.888	80.473	79.888	80.473	74.275	84
2022-11-10	81.057	81.252	77.940	81.252	74.994	294
2022-11-09	82.421	82.421	79.888	81.057	74.814	229
2022-11-08	80.863	82.226	80.863	81.642	75.354	66
2022-11-07	78.135	81.837	78.135	81.837	75.533	190
2022-11-04	80.863	82.811	79.499	80.863	74.634	357
2022-11-03	81.837	81.837	81.642	81.642	75.354	71
2022-11-02	80.668	83.006	80.668	83.006	76.613	129
2022-11-01	81.642	82.811	80.863	80.863	74.634	629
2022-10-31	79.888	79.888	78.914	79.888	73.735	57
2022-10-28	79.693	79.888	79.499	79.499	73.375	63
2022-10-27	79.304	80.278	79.304	79.499	73.375	336
2022-10-26	78.135	78.135	77.550	77.550	71.577	29
2022-10-25	78.719	81.642	77.550	78.135	72.116	185
2022-10-24	75.991	78.330	75.991	78.330	72.296	68
2022-10-21	76.771	78.330	75.212	76.966	71.037	242
2022-10-20	78.524	78.524	76.186	77.745	71.757	141
2022-10-19	77.940	77.940	77.355	77.355	71.397	24
2022-10-18	76.966	78.914	76.186	76.966	71.037	765
2022-10-17	76.771	79.109	75.602	76.771	70.858	358
2022-10-14	79.304	80.278	76.771	77.745	71.757	593
2022-10-13	77.940	78.524	77.160	78.524	72.476	69
2022-10-12	77.940	79.693	76.576	76.966	71.037	406
2022-10-11	82.032	82.032	76.576	76.576	70.678	550
2022-10-10	81.057	82.811	79.499	82.811	76.433	186
2022-10-07	81.252	81.837	79.888	80.863	74.634	247
2022-10-06	83.006	83.006	81.447	82.616	76.253	127
2022-10-05	81.252	83.201	81.252	82.421	76.073	201
2022-10-04	79.888	80.863	79.888	79.888	73.735	85
2022-10-03	72.289	79.304	72.289	78.524	72.476	1,587
2022-09-30	66.249	71.899	66.249	71.120	65.642	883
2022-09-29	63.911	66.249	63.911	66.249	61.146	155
2022-09-28	64.106	64.300	64.106	64.106	59.168	15
2022-09-27	66.249	66.249	63.911	64.690	59.707	425
2022-09-26	63.521	66.054	63.326	66.054	60.966	730
2022-09-23	66.249	67.223	63.326	64.300	59.348	1,360
2022-09-22	72.289	72.289	62.936	67.028	61.866	2,157
2022-09-21	77.940	77.940	74.433	74.433	68.699	355
2022-09-20	79.888	80.278	75.602	79.304	73.196	979
2022-09-19	80.668	80.863	77.355	79.888	73.735	811
2022-09-16	85.539	85.539	78.914	80.473	74.275	1,109
2022-09-15	81.642	84.760	81.642	83.201	76.792	801
2022-09-14	83.590	83.590	77.940	81.447	75.174	691
2022-09-13	81.252	83.785	79.888	82.616	76.253	1,353
2022-09-12	84.760	84.760	79.888	82.421	76.073	536
2022-09-09	75.991	88.657	75.017	84.565	78.051	1,887
2022-09-08	83.785	85.344	81.642	83.590	77.152	543
2022-09-07	79.888	83.396	79.888	82.226	75.893	1,564
2022-09-06	90.410	90.410	85.734	86.123	79.490	517
2022-09-05	93.528	93.528	90.605	92.554	85.425	148
2022-09-02	91.384	91.384	89.826	90.410	83.446	190
2022-09-01	93.528	94.307	88.657	88.657	81.828	342
2022-08-31	91.579	91.579	90.605	90.605	83.626	507
2022-08-30	93.917	93.917	85.344	89.631	82.727	1,459
2022-08-29	96.256	96.840	95.281	95.281	87.943	468
2022-08-26	95.476	96.451	92.164	96.451	89.022	345
2022-08-25	97.425	97.425	92.748	96.256	88.842	619
2022-08-24	96.061	96.061	93.333	93.917	86.684	529
2022-08-23	93.528	95.476	93.528	93.917	86.684	165
2022-08-22	96.451	96.840	94.502	96.061	88.662	157

← NewerPage 17 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.