EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	69.400	69.400	67.800	68.400	66.729	73
2026-04-30	68.000	68.800	68.000	68.800	67.120	9
2026-04-29	69.400	69.400	68.800	69.200	67.510	79
2026-04-28	70.200	70.200	68.000	69.600	67.900	275
2026-04-27	70.800	71.200	69.200	69.800	68.095	50
2026-04-24	70.000	70.000	69.000	69.800	68.095	6
2026-04-23	71.200	71.200	69.000	70.000	68.290	14
2026-04-22	71.200	71.200	69.800	70.600	68.876	47
2026-04-21	71.000	71.000	70.000	70.600	68.876	10
2026-04-20	71.000	71.200	69.800	71.000	69.266	268
2026-04-17	70.000	70.000	68.600	70.000	68.290	49
2026-04-16	69.600	70.000	68.000	69.400	67.705	489
2026-04-15	68.200	69.800	66.600	69.200	67.510	524
2026-04-14	66.400	68.200	66.400	67.200	65.559	128
2026-04-13	68.600	68.600	66.000	66.000	64.388	178
2026-04-10	68.200	69.000	66.800	68.600	66.924	43
2026-04-09	68.200	68.200	63.000	67.600	65.949	3,995
2026-04-08	71.600	72.000	68.000	68.000	66.339	836
2026-04-07	71.800	71.800	69.800	70.800	69.071	51
2026-04-02	73.200	73.200	69.000	71.000	69.266	169
2026-04-01	70.400	71.800	69.000	69.600	67.900	222
2026-03-31	71.200	72.000	69.200	69.600	67.900	562
2026-03-30	70.200	70.200	69.600	69.600	67.900	31
2026-03-27	69.400	70.000	68.000	70.000	68.290	235
2026-03-26	68.600	69.000	68.400	68.400	66.729	99
2026-03-25	69.000	70.600	69.000	69.600	67.900	5
2026-03-24	67.800	69.600	67.800	68.800	67.120	42
2026-03-23	69.200	69.200	68.200	68.200	66.534	49
2026-03-20	67.400	70.000	67.400	69.000	67.315	146
2026-03-19	67.400	69.000	67.400	68.400	66.729	13
2026-03-18	69.000	70.000	68.400	68.400	66.729	108
2026-03-17	69.000	70.000	67.400	69.800	68.095	470
2026-03-16	68.800	69.000	68.000	68.000	66.339	120
2026-03-13	69.000	69.000	67.600	69.000	67.315	72
2026-03-12	66.200	69.000	66.200	68.800	67.120	328
2026-03-11	67.000	68.000	67.000	67.600	65.949	48
2026-03-10	70.600	70.600	67.000	67.600	65.949	337
2026-03-09	67.800	70.800	67.000	70.000	68.290	528
2026-03-06	67.200	67.200	66.400	66.400	64.778	115
2026-03-05	67.800	68.000	66.200	66.800	65.168	259
2026-03-04	65.800	67.600	65.800	67.400	65.754	40
2026-03-03	68.000	68.000	66.800	66.800	65.168	868
2026-03-02	67.800	67.800	65.600	65.600	63.998	323
2026-02-27	67.800	68.000	66.000	66.600	64.973	909
2026-02-26	67.000	67.800	66.000	66.800	65.168	223
2026-02-25	67.600	67.800	67.400	67.400	65.754	1,179
2026-02-24	68.000	68.000	67.600	67.800	66.144	191
2026-02-23	66.600	68.000	66.600	68.000	66.339	629
2026-02-20	69.000	70.000	66.800	67.000	65.364	720
2026-02-19	71.000	71.000	69.000	69.400	67.705	96
2026-02-18	70.000	70.000	69.200	70.000	68.290	192
2026-02-17	71.000	73.000	71.000	71.000	69.266	691
2026-02-16	69.800	70.400	69.600	70.400	68.681	78
2026-02-13	70.000	70.000	69.200	69.600	67.900	165
2026-02-12	70.000	70.000	69.600	69.600	67.900	138
2026-02-11	69.800	70.000	69.800	69.800	68.095	19
2026-02-10	69.200	69.600	69.200	69.600	67.900	30
2026-02-09	70.600	70.600	69.000	69.000	67.315	127
2026-02-06	71.600	71.600	70.000	70.000	68.290	291
2026-02-05	70.000	71.200	70.000	70.800	69.071	283

← NewerPage 3 of 5 · 252 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.