EnBW Energie Baden-Württemberg AG (EBK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:02AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 72.00 | 72.80 | 70.00 | 73.20 | 73.20 | 729 |
| 06 May 2024 | 72.00 | 72.80 | 70.00 | 72.20 | 72.20 | 729 |
| 03 May 2024 | 67.60 | 69.40 | 65.80 | 69.40 | 69.40 | 174 |
| 02 May 2024 | 68.40 | 69.00 | 68.40 | 68.60 | 68.60 | 242 |
| 30 Apr 2024 | 67.80 | 68.00 | 66.60 | 66.60 | 66.60 | 92 |
| 29 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 1 |
| 26 Apr 2024 | 67.80 | 68.40 | 65.40 | 68.40 | 68.40 | 579 |
| 25 Apr 2024 | 68.00 | 69.80 | 68.00 | 69.80 | 69.80 | 6 |
| 24 Apr 2024 | 69.40 | 69.60 | 69.40 | 69.60 | 69.60 | 78 |
| 23 Apr 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 6 |
| 22 Apr 2024 | 66.40 | 69.00 | 66.40 | 69.00 | 69.00 | 177 |
| 19 Apr 2024 | 66.20 | 66.20 | 63.00 | 64.20 | 64.20 | 654 |
| 18 Apr 2024 | 67.40 | 68.00 | 65.40 | 66.20 | 66.20 | 670 |
| 17 Apr 2024 | 67.60 | 67.80 | 66.40 | 66.40 | 66.40 | 122 |
| 16 Apr 2024 | 69.40 | 69.40 | 67.60 | 69.00 | 69.00 | 443 |
| 15 Apr 2024 | 71.80 | 71.80 | 69.20 | 71.40 | 71.40 | 243 |
| 12 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 11 Apr 2024 | 71.00 | 71.40 | 70.40 | 70.40 | 70.40 | 21 |
| 10 Apr 2024 | 70.60 | 70.60 | 67.40 | 70.00 | 70.00 | 301 |
| 09 Apr 2024 | 74.80 | 74.80 | 71.40 | 71.40 | 71.40 | 354 |
| 08 Apr 2024 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 10 |
| 05 Apr 2024 | 72.60 | 74.60 | 72.60 | 74.40 | 74.40 | 431 |
| 04 Apr 2024 | 70.00 | 73.60 | 70.00 | 72.80 | 72.80 | 199 |
| 03 Apr 2024 | 74.80 | 75.00 | 70.00 | 70.00 | 70.00 | 403 |
| 02 Apr 2024 | 77.80 | 77.80 | 73.20 | 75.20 | 75.20 | 541 |
| 28 Mar 2024 | 75.40 | 77.40 | 74.60 | 74.60 | 74.60 | 304 |
| 27 Mar 2024 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 271 |
| 26 Mar 2024 | 74.60 | 75.40 | 74.40 | 75.40 | 75.40 | 235 |
| 25 Mar 2024 | 74.00 | 74.00 | 73.00 | 73.60 | 73.60 | 20 |
| 22 Mar 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 22 |
| 21 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3 |
| 20 Mar 2024 | 71.80 | 74.20 | 71.80 | 73.00 | 73.00 | 277 |
| 19 Mar 2024 | 68.40 | 79.80 | 68.40 | 73.00 | 73.00 | 1,483 |
| 18 Mar 2024 | 70.00 | 70.20 | 68.80 | 69.60 | 69.60 | 32 |
| 15 Mar 2024 | 72.60 | 72.60 | 68.60 | 70.00 | 70.00 | 584 |
| 14 Mar 2024 | 66.80 | 69.00 | 66.80 | 69.00 | 69.00 | 265 |
| 13 Mar 2024 | 71.40 | 71.60 | 67.00 | 68.40 | 68.40 | 378 |
| 12 Mar 2024 | 71.20 | 72.40 | 71.20 | 72.40 | 72.40 | 26 |
| 11 Mar 2024 | 62.00 | 76.60 | 62.00 | 72.60 | 72.60 | 2,337 |
| 08 Mar 2024 | 61.00 | 61.40 | 60.00 | 61.20 | 61.20 | 1,215 |
| 07 Mar 2024 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | 224 |
| 06 Mar 2024 | 61.00 | 61.00 | 60.20 | 60.60 | 60.60 | 65 |
| 05 Mar 2024 | 61.00 | 61.00 | 60.20 | 60.60 | 60.60 | 323 |
| 04 Mar 2024 | 61.00 | 61.00 | 59.80 | 61.00 | 61.00 | 809 |
| 01 Mar 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 488 |
| 29 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 343 |
| 28 Feb 2024 | 62.80 | 62.80 | 59.80 | 59.80 | 59.80 | 909 |
| 27 Feb 2024 | 63.20 | 63.20 | 62.80 | 62.80 | 62.80 | 297 |
| 26 Feb 2024 | 63.20 | 65.00 | 63.00 | 63.00 | 63.00 | 694 |
| 23 Feb 2024 | 64.60 | 66.40 | 64.00 | 65.40 | 65.40 | 61 |
| 22 Feb 2024 | 66.00 | 67.40 | 65.80 | 66.40 | 66.40 | 521 |
| 21 Feb 2024 | 66.00 | 68.60 | 66.00 | 66.00 | 66.00 | 256 |
| 20 Feb 2024 | 69.00 | 69.20 | 65.00 | 66.20 | 66.20 | 861 |
| 19 Feb 2024 | 69.20 | 71.00 | 69.20 | 70.00 | 70.00 | 112 |
| 16 Feb 2024 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 70 |
| 15 Feb 2024 | 71.00 | 71.00 | 69.20 | 71.00 | 71.00 | 785 |
| 14 Feb 2024 | 72.00 | 72.00 | 70.60 | 70.60 | 70.60 | 625 |
| 13 Feb 2024 | 72.00 | 73.80 | 72.00 | 73.00 | 73.00 | 88 |
| 12 Feb 2024 | 74.20 | 74.20 | 72.00 | 72.00 | 72.00 | 177 |
| 09 Feb 2024 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 422 |
| 08 Feb 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 12 |
| 07 Feb 2024 | 74.20 | 74.60 | 73.00 | 74.60 | 74.60 | 281 |
| 06 Feb 2024 | 69.20 | 74.40 | 69.20 | 74.40 | 74.40 | 293 |
| 05 Feb 2024 | 74.60 | 74.80 | 71.00 | 71.40 | 71.40 | 412 |
| 02 Feb 2024 | 73.80 | 73.80 | 72.20 | 72.20 | 72.20 | 70 |
| 01 Feb 2024 | 74.20 | 74.20 | 72.40 | 72.40 | 72.40 | 422 |
| 31 Jan 2024 | 75.60 | 75.80 | 75.00 | 75.00 | 75.00 | 55 |
| 30 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 29 Jan 2024 | 74.40 | 76.00 | 74.00 | 75.00 | 75.00 | 371 |
| 26 Jan 2024 | 73.00 | 74.20 | 73.00 | 74.20 | 74.20 | 65 |
| 25 Jan 2024 | 76.00 | 76.00 | 71.00 | 71.60 | 71.60 | 1,004 |
| 24 Jan 2024 | 76.80 | 76.80 | 75.80 | 76.00 | 76.00 | 111 |
| 23 Jan 2024 | 77.60 | 77.60 | 77.00 | 77.00 | 77.00 | 88 |
| 22 Jan 2024 | 76.00 | 77.80 | 76.00 | 77.20 | 77.20 | 138 |
| 19 Jan 2024 | 76.40 | 78.20 | 76.40 | 77.40 | 77.40 | 70 |
| 18 Jan 2024 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | 60 |
| 17 Jan 2024 | 77.00 | 77.40 | 76.20 | 76.20 | 76.20 | 274 |
| 16 Jan 2024 | 76.00 | 77.40 | 76.00 | 77.40 | 77.40 | 250 |
| 15 Jan 2024 | 78.20 | 78.20 | 77.00 | 78.00 | 78.00 | 35 |
| 12 Jan 2024 | 76.40 | 77.40 | 76.40 | 77.40 | 77.40 | 20 |
| 11 Jan 2024 | 76.80 | 78.00 | 75.00 | 78.00 | 78.00 | 554 |
| 10 Jan 2024 | 79.00 | 79.00 | 77.00 | 78.20 | 78.20 | 79 |
| 09 Jan 2024 | 79.00 | 79.00 | 77.20 | 78.40 | 78.40 | 22 |
| 08 Jan 2024 | 77.60 | 78.80 | 77.20 | 77.20 | 77.20 | 787 |
| 05 Jan 2024 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | 16 |
| 04 Jan 2024 | 76.80 | 78.60 | 75.80 | 78.60 | 78.60 | 451 |
| 03 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1 |
| 02 Jan 2024 | 79.80 | 79.80 | 77.20 | 78.40 | 78.40 | 366 |
| 29 Dec 2023 | 79.40 | 79.60 | 78.40 | 79.20 | 79.20 | 81 |
| 28 Dec 2023 | 78.00 | 79.20 | 76.20 | 78.40 | 78.40 | 420 |
| 27 Dec 2023 | 77.20 | 78.80 | 77.20 | 78.80 | 78.80 | 201 |
| 22 Dec 2023 | 80.00 | 80.00 | 72.00 | 76.00 | 76.00 | 605 |
| 21 Dec 2023 | 80.20 | 81.00 | 78.60 | 79.00 | 79.00 | 258 |
| 20 Dec 2023 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | 15 |
| 19 Dec 2023 | 80.20 | 81.00 | 80.00 | 81.00 | 81.00 | 258 |
| 18 Dec 2023 | 82.00 | 82.00 | 80.80 | 81.20 | 81.20 | 122 |
| 15 Dec 2023 | 82.80 | 82.80 | 81.20 | 82.20 | 82.20 | 110 |
| 14 Dec 2023 | 81.20 | 82.20 | 81.20 | 82.20 | 82.20 | 2 |
| 13 Dec 2023 | 81.80 | 83.00 | 81.20 | 83.00 | 83.00 | 113 |
| 12 Dec 2023 | 82.00 | 82.80 | 82.00 | 82.80 | 82.80 | 65 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.