EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	69.200	71.200	69.200	70.200	68.485	224
2025-08-07	69.200	69.800	69.000	69.600	67.900	89
2025-08-06	68.200	69.400	68.000	68.400	66.729	100
2025-08-05	68.000	68.000	67.000	67.600	65.949	168
2025-08-04	71.200	71.800	68.000	69.200	67.510	546
2025-08-01	74.800	74.800	71.800	71.800	70.046	648
2025-07-31	70.400	74.000	70.000	73.400	71.607	1,707
2025-07-30	70.000	72.000	68.800	68.800	67.120	606
2025-07-29	70.000	70.000	69.000	70.000	68.290	13
2025-07-28	69.800	70.800	68.000	70.000	68.290	268
2025-07-25	68.800	71.000	68.800	69.800	68.095	303
2025-07-24	69.000	70.600	69.000	70.200	68.485	161
2025-07-23	70.600	72.000	67.000	69.800	68.095	1,132
2025-07-22	68.400	70.800	68.400	70.800	69.071	172
2025-07-21	65.200	70.000	65.200	67.000	65.364	688
2025-07-18	69.200	69.200	67.000	67.000	65.364	335
2025-07-17	67.400	67.800	67.400	67.800	66.144	1
2025-07-16	67.000	69.400	67.000	68.400	66.729	818
2025-07-15	66.400	69.600	66.000	69.000	67.315	387
2025-07-14	69.600	69.600	65.800	66.000	64.388	322
2025-07-11	68.600	69.200	68.600	69.200	67.510	41
2025-07-10	68.200	69.800	68.000	68.600	66.924	321
2025-07-09	68.600	69.800	68.000	69.000	67.315	239
2025-07-08	69.000	70.000	69.000	70.000	68.290	385
2025-07-07	67.200	69.400	67.200	69.000	67.315	178
2025-07-04	67.400	67.400	67.000	67.000	65.364	108
2025-07-03	67.600	69.000	67.600	69.000	67.315	258
2025-07-02	70.800	70.800	65.400	65.400	63.803	830
2025-07-01	71.000	71.000	70.000	70.600	68.876	270
2025-06-30	69.800	70.200	69.400	70.200	68.485	330
2025-06-27	65.859	68.002	65.859	66.833	65.201	274
2025-06-26	64.495	65.664	63.911	64.885	63.300	316
2025-06-25	65.275	65.859	64.106	65.859	64.251	91
2025-06-24	66.249	66.249	65.469	65.469	63.870	77
2025-06-23	66.833	66.833	65.275	65.859	64.251	22
2025-06-20	66.249	68.002	66.249	66.639	65.011	224
2025-06-19	67.223	67.223	66.054	66.054	64.441	149
2025-06-18	68.977	68.977	68.392	68.392	66.722	2
2025-06-17	67.223	67.808	67.223	67.418	65.771	78
2025-06-16	68.782	68.977	67.223	68.977	67.292	53
2025-06-13	66.249	68.392	66.249	67.808	66.151	64
2025-06-12	68.392	68.587	68.392	68.587	66.912	65
2025-06-11	68.782	68.782	67.223	67.418	65.771	42
2025-06-10	68.782	68.782	67.808	68.197	66.532	31
2025-06-09	68.977	69.561	67.808	68.392	66.722	21
2025-06-06	67.808	68.587	67.808	68.587	66.912	7
2025-06-05	69.172	69.172	68.002	68.587	66.912	95
2025-06-04	67.808	68.197	67.808	68.197	66.532	126
2025-06-03	69.366	69.366	67.808	67.808	66.151	115
2025-06-02	69.172	69.172	67.808	68.002	66.342	142
2025-05-30	69.366	69.366	68.587	68.782	67.102	8
2025-05-29	69.172	69.172	68.587	68.977	67.292	26
2025-05-28	68.392	68.587	67.808	68.587	66.912	208
2025-05-27	69.172	70.146	69.172	70.146	68.433	46
2025-05-26	69.756	69.756	69.172	69.172	67.482	91
2025-05-23	68.392	70.146	68.392	69.561	67.862	67
2025-05-22	68.977	70.146	68.197	69.951	68.242	85
2025-05-21	69.172	70.146	69.172	69.172	67.482	275
2025-05-20	68.587	69.951	68.392	68.977	67.292	361
2025-05-19	68.782	70.146	68.197	69.951	68.242	340

← NewerPage 6 of 21 · 1,227 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.