EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	67.000	67.800	67.000	67.800	66.144	2
2025-11-04	67.000	67.800	67.000	67.800	66.144	158
2025-11-03	67.600	68.200	67.600	68.000	66.339	1,272
2025-10-31	67.800	67.800	66.200	67.400	65.754	13
2025-10-30	66.600	67.000	66.600	67.000	65.364	5
2025-10-29	66.800	67.200	66.600	67.200	65.559	101
2025-10-28	66.800	67.400	66.800	67.400	65.754	1
2025-10-27	67.000	69.000	66.800	67.000	65.364	220
2025-10-24	69.000	69.800	67.200	68.200	66.534	277
2025-10-23	68.400	68.600	68.200	68.200	66.534	44
2025-10-22	66.800	67.200	66.800	67.200	65.559	1
2025-10-20	66.800	67.800	66.800	66.800	65.168	329
2025-10-17	68.000	68.000	66.800	66.800	65.168	37
2025-10-16	67.200	69.000	66.800	66.800	65.168	548
2025-10-15	68.200	68.200	67.000	67.000	65.364	32
2025-10-14	68.000	68.000	67.400	67.400	65.754	14
2025-10-13	67.400	68.400	67.400	68.400	66.729	1
2025-10-10	67.400	70.000	66.800	68.000	66.339	780
2025-10-09	68.400	68.400	66.000	66.600	64.973	117
2025-10-08	67.600	67.600	66.600	67.600	65.949	6
2025-10-07	69.800	69.800	67.200	67.200	65.559	395
2025-10-06	68.400	69.800	68.000	69.000	67.315	244
2025-10-03	67.000	68.000	67.000	68.000	66.339	15
2025-10-02	68.800	68.800	68.000	68.600	66.924	135
2025-10-01	65.200	68.600	64.000	68.600	66.924	697
2025-09-30	66.800	66.800	65.000	66.000	64.388	11
2025-09-29	65.000	66.600	65.000	66.000	64.388	90
2025-09-26	66.800	67.800	65.400	66.000	64.388	366
2025-09-25	66.800	66.800	65.000	66.200	64.583	114
2025-09-24	66.800	66.800	65.200	66.200	64.583	115
2025-09-23	68.800	68.800	66.800	67.000	65.364	20
2025-09-22	69.000	69.000	67.000	67.000	65.364	44
2025-09-19	67.000	68.000	67.000	68.000	66.339	326
2025-09-18	67.000	67.000	67.000	67.000	65.364	14
2025-09-17	68.000	68.000	67.200	68.000	66.339	40
2025-09-16	69.600	69.600	68.200	68.800	67.120	66
2025-09-15	68.200	70.400	67.000	70.000	68.290	377
2025-09-11	69.200	69.400	67.600	67.600	65.949	535
2025-09-10	69.200	70.400	68.000	68.600	66.924	168
2025-09-09	70.000	70.200	69.400	69.800	68.095	159
2025-09-08	69.600	69.800	68.800	68.800	67.120	287
2025-09-05	67.800	67.800	67.800	67.800	66.144	11
2025-09-04	70.400	70.400	67.200	68.200	66.534	415
2025-09-03	70.200	70.200	70.000	70.000	68.290	61
2025-09-02	70.400	70.400	70.000	70.400	68.681	55
2025-09-01	69.400	70.200	69.200	70.200	68.485	177
2025-08-29	67.600	69.400	67.600	69.000	67.315	88
2025-08-28	68.600	68.800	68.200	68.800	67.120	5
2025-08-26	68.800	69.000	68.000	68.000	66.339	166
2025-08-25	68.800	71.000	68.200	68.400	66.729	630
2025-08-22	68.000	70.200	67.200	68.600	66.924	539
2025-08-21	68.200	68.200	66.600	67.200	65.559	115
2025-08-20	68.200	68.400	67.000	67.400	65.754	201
2025-08-19	68.000	68.000	66.600	66.600	64.973	66
2025-08-18	69.800	69.800	66.400	68.400	66.729	654
2025-08-15	68.200	68.200	68.000	68.000	66.339	57
2025-08-14	68.000	68.200	67.800	68.200	66.534	17
2025-08-13	67.600	69.000	67.600	68.600	66.924	15
2025-08-12	70.200	70.200	68.800	68.800	67.120	680
2025-08-11	71.600	71.600	70.000	70.000	68.290	435

← NewerPage 5 of 21 · 1,225 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.