EnBW Energie Baden-Württemberg AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 75.407 | 75.407 | 75.407 | 75.407 | 68.798 | 1 |
| 2021-12-01 | 75.602 | 75.602 | 74.043 | 74.822 | 68.265 | 427 |
| 2021-11-29 | 75.796 | 75.796 | 74.627 | 74.627 | 68.087 | 169 |
| 2021-11-26 | 75.017 | 75.602 | 74.433 | 75.017 | 68.442 | 206 |
| 2021-11-25 | 74.043 | 74.238 | 73.263 | 74.238 | 67.731 | 209 |
| 2021-11-24 | 75.017 | 75.991 | 74.627 | 74.822 | 68.265 | 216 |
| 2021-11-23 | 75.212 | 75.407 | 74.822 | 75.407 | 68.798 | 89 |
| 2021-11-22 | 75.212 | 76.771 | 74.433 | 75.991 | 69.331 | 559 |
| 2021-11-19 | 75.602 | 76.576 | 74.238 | 75.991 | 69.331 | 189 |
| 2021-11-18 | 75.017 | 75.602 | 74.043 | 74.822 | 68.265 | 237 |
| 2021-11-17 | 75.796 | 76.771 | 75.017 | 75.991 | 69.331 | 359 |
| 2021-11-16 | 74.627 | 75.991 | 74.627 | 75.991 | 69.331 | 50 |
| 2021-11-15 | 76.771 | 76.771 | 74.433 | 74.627 | 68.087 | 241 |
| 2021-11-12 | 76.771 | 76.771 | 75.796 | 76.381 | 69.687 | 140 |
| 2021-11-11 | 75.991 | 76.576 | 74.043 | 76.576 | 69.865 | 606 |
| 2021-11-10 | 75.212 | 75.991 | 75.212 | 75.991 | 69.331 | 242 |
| 2021-11-09 | 74.043 | 75.602 | 74.043 | 75.602 | 68.976 | 309 |
| 2021-11-08 | 76.771 | 76.771 | 73.069 | 73.653 | 67.198 | 683 |
| 2021-11-03 | 76.771 | 76.771 | 75.017 | 75.991 | 69.331 | 313 |
| 2021-11-01 | 76.576 | 76.576 | 75.017 | 75.796 | 69.153 | 401 |
| 2021-10-28 | 76.381 | 76.381 | 75.796 | 75.796 | 69.153 | 74 |
| 2021-10-27 | 75.991 | 75.991 | 75.017 | 75.991 | 69.331 | 299 |
| 2021-10-26 | 75.017 | 75.602 | 73.263 | 75.017 | 68.442 | 401 |
| 2021-10-25 | 75.407 | 75.407 | 74.627 | 74.627 | 68.087 | 147 |
| 2021-10-22 | 77.550 | 77.550 | 76.381 | 76.576 | 69.865 | 297 |
| 2021-10-21 | 75.602 | 76.966 | 75.602 | 76.966 | 70.220 | 390 |
| 2021-10-20 | 75.991 | 76.771 | 74.043 | 75.407 | 68.798 | 557 |
| 2021-10-19 | 77.355 | 77.550 | 75.602 | 75.602 | 68.976 | 312 |
| 2021-10-18 | 76.576 | 77.355 | 75.017 | 76.576 | 69.865 | 475 |
| 2021-10-15 | 76.771 | 76.771 | 75.017 | 75.991 | 69.331 | 43 |
← NewerPage 21 of 21 · 1,230 trading days
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.