EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	71.400	71.400	70.000	70.600	68.876	811
2026-02-03	71.200	71.200	71.200	71.200	69.461	26
2026-02-02	71.400	71.400	69.600	71.000	69.266	313
2026-01-30	70.200	71.400	69.600	70.600	68.876	394
2026-01-29	70.200	70.200	69.200	69.200	67.510	1
2026-01-28	67.800	69.800	67.800	69.000	67.315	69
2026-01-27	68.000	69.000	68.000	68.800	67.120	108
2026-01-26	69.000	69.000	68.600	68.600	66.924	72
2026-01-23	68.600	68.600	67.000	68.600	66.924	112
2026-01-22	68.600	68.600	67.800	67.800	66.144	40
2026-01-21	68.400	68.400	67.800	67.800	66.144	9
2026-01-20	66.800	68.400	66.800	67.400	65.754	17
2026-01-19	68.000	68.000	66.000	66.000	64.388	354
2026-01-16	68.200	69.400	68.200	69.000	67.315	384
2026-01-15	70.000	72.000	68.600	70.000	68.290	2,266
2026-01-14	69.800	70.000	68.000	69.400	67.705	175
2026-01-13	68.000	69.800	68.000	69.000	67.315	42
2026-01-12	68.400	69.000	68.000	69.000	67.315	239
2026-01-09	70.000	70.000	68.400	68.400	66.729	409
2026-01-08	67.800	69.800	67.600	69.400	67.705	470
2026-01-07	67.600	68.000	67.600	67.800	66.144	18
2026-01-06	67.800	67.800	66.800	66.800	65.168	140
2026-01-05	65.800	69.200	65.800	68.800	67.120	432
2026-01-02	68.800	69.000	66.800	66.800	65.168	397
2025-12-30	69.000	69.000	68.000	68.000	66.339	32
2025-12-29	68.800	68.800	67.200	67.800	66.144	215
2025-12-23	67.600	68.000	67.000	68.000	66.339	76
2025-12-22	66.800	67.400	66.000	67.000	65.364	720
2025-12-19	67.000	67.000	66.000	66.600	64.973	249
2025-12-18	67.000	67.000	66.000	66.600	64.973	342
2025-12-17	67.000	68.400	67.000	68.400	66.729	73
2025-12-16	68.200	69.000	68.000	68.000	66.339	255
2025-12-15	66.800	68.800	66.800	66.800	65.168	103
2025-12-12	65.400	68.000	63.200	66.800	65.168	977
2025-12-11	68.400	68.400	65.000	65.600	63.998	425
2025-12-10	68.000	68.000	66.200	66.800	65.168	340
2025-12-09	66.200	67.600	65.200	67.600	65.949	443
2025-12-08	67.800	67.800	66.200	67.200	65.559	52
2025-12-05	66.400	68.000	66.400	67.000	65.364	64
2025-12-04	68.000	68.400	66.600	67.400	65.754	106
2025-12-03	69.800	69.800	68.000	69.000	67.315	139
2025-12-02	69.800	69.800	68.000	69.200	67.510	23
2025-12-01	69.800	69.800	68.000	69.000	67.315	71
2025-11-28	69.000	69.000	68.000	68.800	67.120	118
2025-11-27	66.200	68.000	66.200	68.000	66.339	96
2025-11-26	66.000	66.600	66.000	66.600	64.973	5
2025-11-25	68.000	68.000	66.200	66.600	64.973	461
2025-11-24	67.800	68.000	67.000	67.400	65.754	28
2025-11-21	68.000	68.000	67.400	67.400	65.754	60
2025-11-20	68.000	68.000	66.800	67.400	65.754	81
2025-11-19	66.400	68.400	66.400	68.400	66.729	439
2025-11-18	65.600	66.400	65.600	66.000	64.388	22
2025-11-17	67.200	67.400	65.600	66.600	64.973	24
2025-11-14	66.800	66.800	66.600	66.600	64.973	110
2025-11-13	67.400	69.000	65.600	66.000	64.388	745
2025-11-12	67.000	67.000	65.600	66.600	64.973	213
2025-11-11	67.600	68.400	67.600	68.000	66.339	333
2025-11-10	67.600	68.600	66.000	66.800	65.168	543
2025-11-07	68.600	68.600	66.600	66.800	65.168	119
2025-11-06	67.000	67.400	67.000	67.400	65.754	1

← NewerPage 4 of 21 · 1,226 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.