EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	62.352	62.352	61.572	61.572	58.752	211
2025-02-13	62.352	62.352	61.962	61.962	59.124	2
2025-02-12	62.742	64.106	62.547	62.547	59.682	790
2025-02-11	62.352	62.547	61.962	61.962	59.124	17
2025-02-10	61.572	62.157	61.572	62.157	59.310	52
2025-02-07	62.157	62.352	61.572	62.157	59.310	71
2025-02-05	61.962	61.962	61.572	61.962	59.124	328
2025-02-04	62.547	63.326	61.572	62.547	59.682	642
2025-02-03	62.547	63.131	61.572	61.572	58.752	185
2025-01-31	61.962	61.962	61.378	61.378	58.566	197
2025-01-30	61.378	61.572	61.378	61.572	58.752	115
2025-01-29	60.988	60.988	59.819	60.793	58.008	214
2025-01-28	60.988	62.547	60.988	62.547	59.682	47
2025-01-27	61.572	61.962	61.572	61.962	59.124	84
2025-01-24	60.403	62.352	60.403	62.352	59.496	250
2025-01-23	59.039	61.378	59.039	59.624	56.893	413
2025-01-22	60.209	60.209	58.650	58.650	55.963	133
2025-01-21	61.183	61.183	60.209	60.988	58.194	5
2025-01-20	60.598	60.988	60.598	60.988	58.194	114
2025-01-17	59.429	60.793	59.429	60.793	58.008	63
2025-01-16	58.650	59.039	58.650	59.039	56.335	257
2025-01-15	59.819	59.819	58.455	59.819	57.079	42
2025-01-14	60.988	62.157	58.455	60.014	57.265	348
2025-01-13	60.598	60.988	59.429	59.819	57.079	651
2025-01-09	59.039	60.403	59.039	60.209	57.450	144
2025-01-08	59.039	60.403	59.039	60.014	57.265	311
2025-01-07	57.675	58.455	56.701	58.260	55.591	333
2025-01-06	57.675	58.260	57.675	58.260	55.591	63
2025-01-03	58.845	58.845	58.260	58.260	55.591	10
2025-01-02	59.039	59.039	57.675	59.039	56.335	299
2024-12-30	57.675	59.039	57.675	58.455	55.777	90
2024-12-27	59.234	60.209	58.455	58.455	55.777	961
2024-12-23	59.234	59.234	59.039	59.039	56.335	77
2024-12-20	58.650	59.234	58.650	59.234	56.521	57
2024-12-18	59.819	59.819	57.870	59.429	56.707	119
2024-12-17	59.429	59.429	59.234	59.429	56.707	99
2024-12-16	59.429	60.403	59.429	60.209	57.450	80
2024-12-13	60.014	60.014	59.624	59.624	56.893	31
2024-12-12	60.209	60.793	59.819	59.819	57.079	159
2024-12-11	58.650	61.183	58.650	61.183	58.380	106
2024-12-10	58.650	58.650	57.675	58.650	55.963	146
2024-12-09	59.234	59.819	59.234	59.819	57.079	115
2024-12-06	59.039	59.234	58.845	59.234	56.521	242
2024-12-05	59.429	60.209	59.039	60.209	57.450	193
2024-12-04	59.039	60.014	59.039	59.819	57.079	25
2024-12-03	60.014	60.403	59.429	60.403	57.636	382
2024-12-02	59.429	60.014	58.455	59.234	56.521	249
2024-11-29	61.183	62.157	58.260	59.429	56.707	836
2024-11-27	62.352	62.352	61.378	61.378	58.566	83
2024-11-26	61.183	61.962	61.183	61.767	58.938	7
2024-11-25	61.572	61.962	60.209	60.988	58.194	383
2024-11-22	61.962	61.962	60.598	61.572	58.752	182
2024-11-21	63.521	63.521	62.157	62.157	59.310	65
2024-11-20	63.521	63.521	62.547	62.742	59.868	251
2024-11-18	61.962	62.936	61.378	62.936	60.053	412
2024-11-15	64.885	65.080	62.936	62.936	60.053	550
2024-11-14	63.716	65.080	63.716	65.080	62.099	30
2024-11-13	65.080	65.080	64.106	64.495	61.541	36
2024-11-12	64.106	65.469	64.106	65.469	62.470	106
2024-11-11	64.300	64.495	64.300	64.495	61.541	18

← NewerPage 8 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.