EnBW Energie Baden-Württemberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	65.469	65.664	65.469	65.664	62.656	47
2024-11-07	65.469	65.469	64.300	65.469	62.470	121
2024-11-06	64.106	64.106	64.106	64.106	61.169	2
2024-11-05	64.495	64.885	64.300	64.885	61.913	526
2024-11-04	64.690	65.859	64.690	65.664	62.656	210
2024-11-01	65.664	65.664	64.300	64.300	61.355	82
2024-10-31	64.300	64.300	64.300	64.300	61.355	1
2024-10-30	64.495	65.664	64.300	65.080	62.099	327
2024-10-29	64.495	65.664	64.300	65.275	62.285	313
2024-10-28	65.275	65.275	64.300	64.690	61.727	582
2024-10-25	64.885	64.885	64.495	64.495	61.541	51
2024-10-24	63.326	65.080	63.326	65.080	62.099	174
2024-10-23	64.885	64.885	64.300	64.300	61.355	7
2024-10-22	64.300	64.300	64.106	64.300	61.355	103
2024-10-21	64.495	65.469	64.300	64.300	61.355	25
2024-10-18	64.300	64.300	64.300	64.300	61.355	1
2024-10-17	65.275	65.275	64.300	64.300	61.355	41
2024-10-16	66.444	66.444	64.690	65.469	62.470	281
2024-10-15	65.275	66.054	65.275	66.054	63.028	21
2024-10-14	67.418	67.613	64.885	64.885	61.913	467
2024-10-11	67.418	67.418	66.249	66.833	63.772	126
2024-10-10	67.418	67.418	67.418	67.418	64.330	2
2024-10-09	67.223	67.418	67.223	67.418	64.330	46
2024-10-08	65.859	67.223	65.859	67.223	64.144	74
2024-10-07	67.028	67.613	67.028	67.418	64.330	52
2024-10-03	66.249	66.249	65.664	65.664	62.656	34
2024-10-02	65.859	66.833	65.664	65.664	62.656	36
2024-10-01	66.054	67.613	65.664	66.444	63.400	61
2024-09-30	65.469	65.859	65.275	65.859	62.842	14
2024-09-27	65.469	65.664	65.469	65.469	62.470	52
2024-09-26	65.664	66.054	65.469	65.859	62.842	18
2024-09-24	66.054	66.054	65.469	65.469	62.470	197
2024-09-23	66.249	66.249	64.495	65.469	62.470	77
2024-09-20	67.028	67.028	65.080	65.275	62.285	150
2024-09-19	67.028	67.028	67.028	67.028	63.958	2
2024-09-18	67.028	67.223	67.028	67.223	64.144	61
2024-09-17	67.223	67.418	67.223	67.418	64.330	57
2024-09-16	67.223	67.223	66.054	66.833	63.772	91
2024-09-13	66.833	67.223	66.444	67.028	63.958	320
2024-09-12	67.223	67.223	65.664	65.664	62.656	119
2024-09-11	66.249	68.197	66.249	68.197	65.073	161
2024-09-10	66.054	66.054	66.054	66.054	63.028	29
2024-09-09	67.418	67.418	64.300	64.300	61.355	86
2024-09-06	67.613	67.613	66.249	67.223	64.144	35
2024-09-05	65.080	67.418	65.080	66.833	63.772	419
2024-09-04	65.275	65.275	64.300	65.080	62.099	238
2024-09-03	62.352	66.249	62.352	66.249	63.214	497
2024-09-02	62.157	62.352	62.157	62.352	59.496	583
2024-08-30	61.962	62.352	61.962	62.352	59.496	468
2024-08-29	61.572	61.572	61.572	61.572	58.752	1
2024-08-28	61.572	62.157	61.572	61.572	58.752	69
2024-08-27	62.352	62.352	61.962	61.962	59.124	77
2024-08-26	61.572	62.157	61.572	62.157	59.310	9
2024-08-23	63.716	63.716	62.157	62.547	59.682	264
2024-08-22	63.716	63.911	63.131	63.911	60.983	56
2024-08-21	65.080	65.080	62.742	63.131	60.239	293
2024-08-20	65.080	65.469	65.080	65.469	62.470	75
2024-08-19	63.911	65.469	63.911	65.469	62.470	2
2024-08-16	65.469	65.664	65.080	65.664	62.656	103
2024-08-15	63.521	65.469	63.521	65.469	62.470	227

← NewerPage 9 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.