UK markets closed

EnBW Energie Baden-Wuerttemberg AG (EBK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
66.60-0.20 (-0.30%)
At close: 09:40PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202466.8066.8066.4066.6066.60-
25 Jul 202467.0067.0066.4066.8066.80-
24 Jul 202467.4068.4066.2067.0067.00-
23 Jul 202468.8068.8068.0068.2068.20-
22 Jul 202469.4069.4068.4068.8068.80-
19 Jul 202469.0069.4068.6069.0069.00-
18 Jul 202468.8068.8067.6068.6068.60-
17 Jul 202470.0070.0068.4068.8068.80-
16 Jul 202469.2070.0069.0070.0070.00-
15 Jul 202469.8069.8068.4069.2069.20-
12 Jul 202469.0070.0069.0069.2069.20-
11 Jul 202471.8071.8069.0069.0069.00-
10 Jul 202469.0071.8069.0071.8071.80-
09 Jul 202468.4069.4068.4069.0069.00-
08 Jul 202469.4069.4068.2068.4068.40-
05 Jul 202468.6070.0068.6069.0069.00-
04 Jul 202469.8069.8068.6068.6068.60-
03 Jul 202466.8069.8066.4069.8069.80-
02 Jul 202469.8070.0066.8066.8066.80-
01 Jul 202469.0070.8067.6069.8069.80150
28 Jun 202469.4069.4069.0069.0069.00-
27 Jun 202469.8069.8069.0069.0069.00-
26 Jun 202469.4069.8069.0069.8069.80-
25 Jun 202467.2069.6067.2069.4069.40-
24 Jun 202467.8067.8067.2067.2067.20-
21 Jun 202467.4068.6066.4068.2068.20-
20 Jun 202466.8067.6066.0067.6067.60-
19 Jun 202466.8066.8065.8066.6066.60-
18 Jun 202466.4068.0066.4067.0067.00-
17 Jun 202468.8069.4066.8066.8066.80-
14 Jun 202468.8068.8068.6068.8068.80-
13 Jun 202467.4069.0067.4068.8068.80-
12 Jun 202468.2068.2067.4067.4067.40-
11 Jun 202467.0068.2067.0068.2068.20-
10 Jun 202466.4067.6066.4067.4067.40-
07 Jun 202466.8067.6066.2066.2066.20-
06 Jun 202469.0069.4066.8066.8066.80-
05 Jun 202469.4070.0068.4069.0069.00-
04 Jun 202470.8071.4069.4069.4069.40-
03 Jun 202470.8071.8070.6070.6070.60-
31 May 202469.8071.0069.4070.8070.80-
30 May 202470.6070.6069.8069.8069.80-
29 May 202470.0070.6069.8070.6070.60-
28 May 202471.2071.2070.0070.0070.00-
27 May 202471.2071.4070.2071.4071.40-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...