UK markets closed

EnBW Energie Baden-Wuerttemberg AG (EBK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
71.20+1.00 (+1.42%)
At close: 09:40PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202470.6071.2070.0071.2071.20-
23 May 202470.0070.4070.0070.2070.20-
22 May 202471.2071.2068.6070.0070.00-
21 May 202470.2071.2069.0071.2071.20-
20 May 202468.0070.2067.8070.2070.20-
17 May 202469.4069.6067.2068.0068.00-
16 May 202468.8069.8066.8068.4068.40-
15 May 202468.6068.8067.6068.8068.80-
14 May 202468.4068.4067.4068.2068.20-
13 May 202471.0071.4065.2068.4068.40-
10 May 202471.2073.0071.0071.0071.00-
09 May 202471.8071.8071.2071.2071.20-
08 May 202469.8071.8069.8071.8071.80-
08 May 20241.5 Dividend
07 May 202471.6072.4070.6071.4069.90-
06 May 202469.8073.2069.8071.8070.29-
03 May 202468.2069.8067.6069.8068.33-
02 May 202467.2069.2067.2068.6067.16-
30 Apr 202466.2067.6066.2067.2065.79-
29 Apr 202468.2068.2066.2066.2064.81-
26 Apr 202469.0069.0066.0068.2066.77-
25 Apr 202468.6069.0068.6069.0067.55-
24 Apr 202468.6069.2068.6068.6067.16-
23 Apr 202468.6068.6067.2068.6067.16-
22 Apr 202468.0068.6065.2068.6067.16-
19 Apr 202466.6067.0064.8066.2064.81-
18 Apr 202468.4068.4065.8066.8065.40-
17 Apr 202469.0069.0066.6066.6065.20-
16 Apr 202471.2071.2068.6068.6067.16-
15 Apr 202470.4071.2070.0071.2069.70-
12 Apr 202470.4070.4070.2070.4068.92-
11 Apr 202469.4070.8069.4070.8069.31-
10 Apr 202471.6071.6067.8069.8068.33-
09 Apr 202473.0074.2071.2071.2069.70-
08 Apr 202471.8073.8071.8073.0071.47-
05 Apr 202472.4075.6072.4075.6074.01-
04 Apr 202470.8074.0070.6072.8071.27-
03 Apr 202474.4074.4070.4071.0069.51-
02 Apr 202474.2076.2074.0074.4072.84-
28 Mar 202476.4077.2074.6074.6073.03-
27 Mar 202476.6077.0076.2076.2074.60-
26 Mar 202475.0075.4073.4075.4073.82-
25 Mar 202474.4075.0073.2075.0073.42-
22 Mar 202473.8074.0072.4074.0072.45-
21 Mar 202473.0073.4072.8073.4071.86-
20 Mar 202474.2074.2072.4073.0071.47-
19 Mar 202471.0074.6069.4074.4072.84-
18 Mar 202470.0071.0069.4071.0069.51-
15 Mar 202469.4070.6069.0069.8068.33-
14 Mar 202468.0069.0066.6069.0067.55-
13 Mar 202471.6072.4067.4068.0066.57-
12 Mar 202472.0072.6071.8072.0070.49-
11 Mar 202463.2064.2063.2064.2062.85-
08 Mar 202461.6062.2060.2062.2060.89100
07 Mar 202461.4061.4060.6061.4060.11-
06 Mar 202460.8061.4060.4061.4060.11-
05 Mar 202460.8061.4060.4060.8059.528
04 Mar 202461.0061.0060.4060.6059.33-
01 Mar 202461.0061.0060.2060.2058.94-
29 Feb 202461.0061.2060.4061.0059.72-
28 Feb 202463.4063.4059.6060.6059.33-
27 Feb 202463.0064.0061.6063.4062.07-
26 Feb 202465.4065.4063.0063.0061.68-
23 Feb 202466.2066.2064.8065.4064.03-
22 Feb 202464.6067.2064.6066.4065.01-
21 Feb 202465.8067.6061.8064.8063.44-
20 Feb 202470.0070.2065.8065.8064.42-
19 Feb 202470.2070.2068.2070.0068.53105
16 Feb 202471.2071.2070.0070.2068.73-
15 Feb 202472.0072.0070.0071.2069.70-
14 Feb 202473.0074.4070.4072.0070.49-
13 Feb 202472.6073.4072.6073.4071.86-
12 Feb 202474.4074.4072.2072.8071.27-
09 Feb 202473.8075.0072.8074.2072.64-
08 Feb 202474.2074.2073.0073.8072.25-
07 Feb 202474.0074.2073.0074.2072.64-
06 Feb 202471.6073.8070.4073.8072.25-
05 Feb 202473.0074.0070.0071.6070.10-
02 Feb 202471.4073.8071.4073.0071.47-
01 Feb 202475.0075.0071.4071.4069.90-
31 Jan 202475.6075.8074.8075.8074.21-
30 Jan 202474.6074.8074.6074.8073.23-
29 Jan 202475.4075.4074.8075.2073.62-
26 Jan 202472.2075.2072.2075.2073.62-
25 Jan 202476.0076.0071.4072.2070.68-
24 Jan 202477.0077.4076.0076.0074.40-
23 Jan 202476.8077.8076.8077.2075.58-
22 Jan 202477.4077.4076.8077.2075.58-
19 Jan 202477.4077.4077.2077.2075.58-
18 Jan 202477.0078.0076.6077.4075.77-
17 Jan 202477.2077.2076.6076.8075.19-
16 Jan 202477.6077.6076.4076.8075.19-
15 Jan 202477.6078.0077.0077.6075.97120
12 Jan 202477.2077.8077.0077.6075.97-
11 Jan 202476.6077.8075.6077.2075.586
10 Jan 202479.0079.0077.6077.6075.97-
09 Jan 202478.6079.0078.0078.0076.36-
08 Jan 202478.2078.8077.8078.8077.14-
05 Jan 202478.8078.8077.2078.4076.75-
04 Jan 202477.2080.2075.4078.8077.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...