EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	95.476	99.373	95.476	95.866	88.482	538
2022-05-25	95.476	95.476	92.554	94.697	87.403	144
2022-05-24	93.138	94.502	88.657	94.112	86.863	461
2022-05-23	94.307	94.502	93.333	93.333	86.144	170
2022-05-20	95.866	95.866	93.528	94.502	87.223	215
2022-05-19	97.425	97.425	87.487	88.072	81.288	795
2022-05-18	96.451	97.425	95.087	95.281	87.943	184
2022-05-17	97.425	97.425	96.256	96.256	88.842	977
2022-05-16	94.502	97.035	92.554	96.256	88.842	380
2022-05-13	91.579	93.138	89.826	92.943	85.784	201
2022-05-12	95.087	95.087	88.657	90.020	83.087	135
2022-05-11	94.502	97.230	90.410	93.723	86.504	509
2022-05-10	95.087	97.425	93.528	93.528	86.324	279
2022-05-09	97.425	97.425	96.451	96.451	89.022	610
2022-05-06	95.476	97.912	95.281	97.425	89.921	452
2022-05-05	97.425	97.425	93.138	93.138	84.975	737
2022-05-04	96.061	97.425	95.476	97.035	88.531	756
2022-05-03	94.502	96.451	94.502	96.061	87.642	179
2022-05-02	97.425	97.425	95.476	97.035	88.531	1,680
2022-04-29	97.035	97.425	95.476	96.451	87.997	176
2022-04-28	97.912	101.32	90.605	95.866	87.464	1,027
2022-04-27	87.682	116.42	87.682	100.83	91.997	2,626
2022-04-26	87.682	87.682	87.098	87.487	79.820	323
2022-04-25	87.682	87.682	86.903	86.903	79.286	424
2022-04-22	86.708	87.682	86.123	86.123	78.575	72
2022-04-21	86.123	87.682	86.123	86.708	79.109	707
2022-04-20	86.708	87.682	85.149	85.149	77.686	257
2022-04-19	84.760	86.708	82.811	86.708	79.109	858
2022-04-14	87.293	87.682	85.734	86.513	78.931	607
2022-04-13	87.487	87.487	85.929	86.708	79.109	210
2022-04-12	87.682	89.631	85.734	89.631	81.775	1,914
2022-04-11	87.487	87.682	86.903	86.903	79.286	464
2022-04-08	86.513	88.657	85.734	86.708	79.109	1,539
2022-04-07	86.123	86.318	84.370	86.318	78.753	851
2022-04-06	86.123	86.318	85.149	85.344	77.864	1,139
2022-04-05	88.851	90.020	85.149	85.539	78.042	666
2022-04-04	85.149	87.877	84.954	87.877	80.175	1,299
2022-04-01	84.565	85.149	82.811	82.811	75.553	460
2022-03-31	81.057	86.513	81.057	83.785	76.442	1,619
2022-03-30	80.473	81.057	80.473	81.057	73.953	93
2022-03-29	81.837	82.032	78.330	79.888	72.887	365
2022-03-28	79.693	82.032	79.693	80.863	73.776	1,061
2022-03-25	82.032	82.032	79.888	80.863	73.776	837
2022-03-24	81.837	81.837	80.668	80.668	73.598	33
2022-03-23	79.888	81.252	78.914	80.863	73.776	382
2022-03-22	81.642	82.032	79.109	81.057	73.953	1,242
2022-03-21	84.760	84.760	82.032	82.032	74.842	384
2022-03-18	82.226	83.785	82.032	83.785	76.442	897
2022-03-17	82.616	82.811	80.473	80.473	73.420	607
2022-03-16	81.447	83.201	81.447	82.032	74.842	164
2022-03-15	82.811	82.811	81.447	82.226	75.020	103
2022-03-14	83.006	83.590	79.888	81.057	73.953	544
2022-03-11	81.447	83.785	81.447	83.006	75.731	275
2022-03-10	80.473	81.642	80.473	81.642	74.487	133
2022-03-09	82.811	82.811	77.550	79.693	72.709	793
2022-03-08	79.693	82.811	78.135	82.811	75.553	196
2022-03-07	80.473	84.370	79.693	82.811	75.553	887
2022-03-04	79.499	79.693	77.745	78.719	71.820	161
2022-03-03	85.734	85.734	75.991	77.160	70.398	1,694
2022-03-02	82.811	85.734	82.811	85.344	77.864	670

← NewerPage 19 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.