See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.02▲ 1.92%
← EBK.XETRA stock page

EnBW Energie Baden-Württemberg AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-0176.96684.95476.77181.25274.1311,743
2022-02-2875.40776.77175.40776.18669.509359
2022-02-2575.01775.01775.01775.01768.44224
2022-02-2476.96676.96673.06974.04367.553463
2022-02-2374.43375.01773.65375.01768.442211
2022-02-2273.65376.57673.65374.43367.909734
2022-02-2174.82275.79674.82275.79669.1533
2022-02-1876.96676.96674.82275.60268.976214
2022-02-1775.79675.79675.40775.40768.79843
2022-02-1674.04375.01774.04375.01768.44244
2022-02-1575.01775.21275.01775.21268.62082
2022-02-1474.62775.01774.23874.23867.731106
2022-02-1176.96676.96675.40775.40768.798124
2022-02-1076.57676.57675.01775.01768.442255
2022-02-0974.62775.60274.62775.60268.97667
2022-02-0876.38176.38175.21275.21268.620122
2022-02-0775.01776.38174.04375.40768.798336
2022-02-0475.79676.77175.79675.99169.331207
2022-02-0375.40775.40774.82274.82268.265102
2022-02-0275.21276.77175.21275.40768.798127
2022-02-0176.57676.57675.01775.60268.97650
2022-01-3176.38176.38175.01775.60268.976268
2022-01-2878.71978.71975.99176.18669.509250
2022-01-2775.99178.91475.99178.91471.998430
2022-01-2677.94078.71976.96676.96670.220329
2022-01-2575.60275.99175.60275.99169.3319
2022-01-2476.96676.96674.23874.62768.087550
2022-01-2175.60275.99175.60275.99169.33115
2022-01-2076.18676.96676.18676.57669.86562
2022-01-1975.01776.57675.01776.18669.509709
2022-01-1874.82275.99173.45875.01768.442528
2022-01-1773.26374.43373.26374.04367.553309
2022-01-1474.62774.62773.65374.04367.553696
2022-01-1373.65373.65373.65373.65367.1981
2022-01-1274.82274.82273.65374.04367.55325
2022-01-1174.62774.62773.45873.45867.02039
2022-01-1073.45874.82273.45874.23867.73136
2022-01-0774.82274.82273.45874.04367.55312
2022-01-0674.62774.62773.45873.84867.376109
2022-01-0573.45874.62773.26374.04367.553475
2022-01-0374.82274.82273.65374.04367.553341
2021-12-3073.84874.04373.26374.04367.553257
2021-12-2973.26373.26373.26373.26366.842283
2021-12-2874.62774.62773.26374.04367.553236
2021-12-2774.04374.43373.26374.43367.909159
2021-12-2375.21275.40774.82274.82268.26598
2021-12-2274.04375.01773.45875.01768.442241
2021-12-2175.99175.99175.01775.01768.4427
2021-12-2075.21275.99175.21275.99169.331104
2021-12-1775.99175.99174.82274.82268.26580
2021-12-1575.99175.99174.23875.21268.620210
2021-12-1475.99175.99174.62775.01768.4424
2021-12-1374.82275.99174.82275.40768.798324
2021-12-1074.43375.01773.06974.04367.553386
2021-12-0975.01775.01773.45873.45867.020257
2021-12-0874.04374.82272.87474.04367.553183
2021-12-0773.65374.04370.34173.06966.665900
2021-12-0675.99175.99172.48473.06966.665654
2021-12-0375.21275.99175.21275.79669.153203
2021-12-0275.40775.40775.40775.40768.7981
← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-081.7000 EUR
2025-05-091.5588 EUR
2024-05-081.4614 EUR
2023-05-041.0717 EUR
2022-05-061.0717 EUR
2021-05-060.9743 EUR
2020-07-200.3410 EUR
2020-05-120.3410 EUR
2019-05-090.6333 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.