EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	95.476	100.35	93.528	96.061	88.662	529
2022-08-18	97.425	97.425	92.554	93.138	85.964	192
2022-08-17	95.476	97.230	93.528	97.230	89.741	96
2022-08-16	98.886	98.886	92.554	93.528	86.324	969
2022-08-15	98.399	99.373	96.840	99.373	91.719	313
2022-08-12	95.671	96.840	94.892	96.840	89.381	80
2022-08-11	98.886	98.886	93.528	93.528	86.324	545
2022-08-10	97.230	98.399	97.230	98.399	90.820	27
2022-08-09	95.087	97.425	95.087	96.451	89.022	107
2022-08-08	96.256	97.035	95.087	95.281	87.943	15
2022-08-05	96.256	97.425	92.554	96.256	88.842	432
2022-08-04	96.451	96.451	93.528	95.866	88.482	100
2022-08-03	92.554	95.281	91.384	95.087	87.763	578
2022-08-02	90.410	92.359	90.410	91.384	84.346	333
2022-08-01	88.462	90.215	85.734	88.462	81.648	713
2022-07-29	85.539	87.487	85.539	87.293	80.569	201
2022-07-28	80.863	85.149	80.863	85.149	78.591	562
2022-07-27	81.447	81.642	81.057	81.057	74.814	82
2022-07-26	81.447	81.447	80.473	80.473	74.275	72
2022-07-25	79.888	81.447	79.304	80.668	74.454	271
2022-07-22	80.083	80.083	79.109	79.109	73.016	223
2022-07-20	79.499	80.278	78.914	79.109	73.016	111
2022-07-19	79.109	79.109	76.576	78.914	72.836	629
2022-07-18	80.863	81.057	78.914	80.083	73.915	120
2022-07-15	81.057	81.057	79.888	79.888	73.735	60
2022-07-14	80.278	80.668	80.278	80.668	74.454	61
2022-07-13	78.914	79.888	78.719	79.304	73.196	185
2022-07-12	81.642	81.642	78.914	79.499	73.375	39
2022-07-11	81.447	81.447	79.888	80.278	74.095	360
2022-07-08	86.903	86.903	83.785	84.370	77.871	364
2022-07-07	87.877	87.877	85.344	85.929	79.310	163
2022-07-06	86.123	88.072	85.539	87.877	81.109	439
2022-07-05	87.487	87.487	85.539	86.513	79.850	14
2022-07-04	85.734	87.877	85.539	86.903	80.209	321
2022-07-01	88.657	88.657	85.539	86.123	79.490	313
2022-06-30	86.123	87.682	85.539	87.682	80.929	767
2022-06-29	89.631	89.631	86.708	86.708	80.030	182
2022-06-28	89.241	89.631	88.462	88.462	81.648	160
2022-06-27	87.487	88.851	87.487	88.851	82.008	278
2022-06-24	86.318	86.903	85.344	86.513	79.850	153
2022-06-23	84.760	86.903	84.760	85.929	79.310	569
2022-06-22	87.682	87.682	84.760	85.929	79.310	739
2022-06-21	87.487	88.657	86.123	88.267	81.468	359
2022-06-20	86.513	87.682	84.760	86.318	79.670	318
2022-06-17	87.487	87.487	84.760	85.344	78.771	429
2022-06-16	87.682	87.682	86.123	86.123	79.490	49
2022-06-15	87.487	88.462	85.539	86.123	79.490	657
2022-06-14	86.708	87.487	82.811	83.785	77.332	570
2022-06-13	97.230	97.230	81.252	86.708	80.030	2,373
2022-06-10	94.502	95.671	93.528	93.917	86.684	197
2022-06-09	96.645	96.645	95.866	95.866	88.482	64
2022-06-08	96.451	96.451	89.046	94.892	87.583	877
2022-06-07	96.451	97.425	95.087	95.281	87.943	96
2022-06-06	95.476	95.476	95.281	95.281	87.943	55
2022-06-03	99.373	101.32	94.307	94.502	87.223	482
2022-06-02	98.399	99.373	97.425	97.425	89.921	258
2022-06-01	98.399	98.399	97.035	97.425	89.921	51
2022-05-31	98.399	98.399	98.399	98.399	90.820	60
2022-05-30	97.230	98.886	95.671	97.912	90.370	781
2022-05-27	97.035	102.30	95.476	97.425	89.921	371

← NewerPage 18 of 21 · 1,229 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.