EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	69.561	69.561	68.002	69.172	67.482	381
2025-05-15	69.366	69.366	67.808	67.808	66.151	69
2025-05-14	68.977	69.756	67.808	68.782	67.102	453
2025-05-13	69.172	69.366	67.808	67.808	66.151	160
2025-05-12	67.808	70.730	67.808	68.197	66.532	224
2025-05-09	68.197	69.366	68.197	69.366	67.672	138
2025-05-08	68.782	71.899	68.782	71.120	67.862	85
2025-05-07	67.808	70.341	67.808	69.951	66.747	670
2025-05-06	68.977	68.977	67.223	68.977	65.817	605
2025-05-05	66.444	68.587	66.444	68.587	65.445	202
2025-05-02	69.366	69.366	65.664	67.418	64.330	568
2025-04-30	68.782	68.782	68.002	68.002	64.887	45
2025-04-29	67.418	68.782	67.418	68.782	65.631	126
2025-04-28	67.418	69.561	66.833	66.833	63.772	577
2025-04-25	69.172	69.172	68.002	68.392	65.259	247
2025-04-23	72.484	72.484	69.172	69.172	66.003	224
2025-04-22	67.613	70.730	67.613	70.730	67.490	565
2025-04-17	69.366	70.146	68.197	68.587	65.445	368
2025-04-16	68.587	71.510	67.613	68.587	65.445	484
2025-04-15	67.028	67.223	67.028	67.223	64.144	100
2025-04-14	64.690	67.028	64.690	66.249	63.214	306
2025-04-11	65.080	65.275	62.547	63.326	60.425	223
2025-04-10	67.028	67.028	65.275	66.054	63.028	29
2025-04-09	63.716	63.716	61.378	61.378	58.566	42
2025-04-08	62.742	65.080	62.742	64.106	61.169	67
2025-04-07	62.547	64.106	62.547	62.936	60.053	237
2025-04-04	69.366	69.366	66.249	67.028	63.958	459
2025-04-03	68.977	69.366	68.587	69.366	66.189	164
2025-04-02	70.536	72.094	68.392	69.366	66.189	1,187
2025-04-01	70.925	71.120	70.146	70.536	67.304	317
2025-03-31	69.951	72.289	69.172	70.146	66.933	678
2025-03-28	68.197	68.977	68.197	68.977	65.817	156
2025-03-27	67.418	68.197	67.418	67.613	64.516	33
2025-03-26	66.444	67.808	65.275	66.833	63.772	470
2025-03-25	66.249	67.028	64.885	67.028	63.958	193
2025-03-24	67.808	67.808	64.885	66.249	63.214	186
2025-03-21	66.054	67.613	66.054	67.613	64.516	4
2025-03-20	66.444	66.833	66.444	66.833	63.772	22
2025-03-19	69.951	69.951	67.613	68.392	65.259	415
2025-03-18	68.782	72.094	68.002	72.094	68.792	1,851
2025-03-17	66.249	68.392	65.469	68.392	65.259	440
2025-03-14	66.249	66.249	65.469	65.859	62.842	80
2025-03-13	65.664	66.249	64.495	65.859	62.842	158
2025-03-12	63.521	65.859	63.521	65.859	62.842	311
2025-03-11	64.495	64.495	62.547	63.131	60.239	297
2025-03-10	64.495	66.249	64.495	65.275	62.285	294
2025-03-07	65.859	65.859	64.690	65.469	62.470	20
2025-03-06	64.885	65.664	64.106	65.275	62.285	140
2025-03-05	63.911	64.885	63.911	64.885	61.913	43
2025-03-04	65.275	65.275	63.716	64.106	61.169	151
2025-03-03	62.157	65.080	62.157	64.106	61.169	275
2025-02-28	62.157	62.352	61.378	61.572	58.752	38
2025-02-27	61.378	61.572	61.378	61.572	58.752	66
2025-02-26	60.598	62.157	60.598	61.962	59.124	276
2025-02-25	61.962	62.157	61.962	61.962	59.124	6
2025-02-24	65.859	65.859	60.598	60.598	57.822	1,461
2025-02-20	61.767	63.131	61.572	61.962	59.124	199
2025-02-19	61.962	62.547	60.988	62.547	59.682	391
2025-02-18	63.131	63.131	61.962	61.962	59.124	4
2025-02-17	62.352	63.326	62.352	62.936	60.053	536

← NewerPage 7 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.