EnBW Energie Baden-Wuerttemberg AG (EBK.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 11:33AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 67.20 | 69.20 | 67.20 | 68.60 | 68.60 | 100 |
| Apr 30, 2024 | 66.20 | 67.60 | 66.20 | 67.20 | 67.20 | - |
| Apr 29, 2024 | 68.20 | 68.20 | 66.20 | 66.20 | 66.20 | - |
| Apr 26, 2024 | 69.00 | 69.00 | 66.00 | 68.20 | 68.20 | - |
| Apr 25, 2024 | 68.60 | 69.00 | 68.60 | 69.00 | 69.00 | - |
| Apr 24, 2024 | 68.60 | 69.20 | 68.60 | 68.60 | 68.60 | - |
| Apr 23, 2024 | 68.60 | 68.60 | 67.20 | 68.60 | 68.60 | - |
| Apr 22, 2024 | 68.00 | 68.60 | 65.20 | 68.60 | 68.60 | - |
| Apr 19, 2024 | 66.60 | 67.00 | 64.80 | 66.20 | 66.20 | - |
| Apr 18, 2024 | 68.40 | 68.40 | 65.80 | 66.80 | 66.80 | - |
| Apr 17, 2024 | 69.00 | 69.00 | 66.60 | 66.60 | 66.60 | - |
| Apr 16, 2024 | 71.20 | 71.20 | 68.60 | 68.60 | 68.60 | - |
| Apr 15, 2024 | 70.40 | 71.20 | 70.00 | 71.20 | 71.20 | - |
| Apr 12, 2024 | 70.40 | 70.40 | 70.20 | 70.40 | 70.40 | - |
| Apr 11, 2024 | 69.40 | 70.80 | 69.40 | 70.80 | 70.80 | - |
| Apr 10, 2024 | 71.60 | 71.60 | 67.80 | 69.80 | 69.80 | - |
| Apr 09, 2024 | 73.00 | 74.20 | 71.20 | 71.20 | 71.20 | - |
| Apr 08, 2024 | 71.80 | 73.80 | 71.80 | 73.00 | 73.00 | - |
| Apr 05, 2024 | 72.40 | 75.60 | 72.40 | 75.60 | 75.60 | - |
| Apr 04, 2024 | 70.80 | 74.00 | 70.60 | 72.80 | 72.80 | - |
| Apr 03, 2024 | 74.40 | 74.40 | 70.40 | 71.00 | 71.00 | - |
| Apr 02, 2024 | 74.20 | 76.20 | 74.00 | 74.40 | 74.40 | - |
| Mar 28, 2024 | 76.40 | 77.20 | 74.60 | 74.60 | 74.60 | - |
| Mar 27, 2024 | 76.60 | 77.00 | 76.20 | 76.20 | 76.20 | - |
| Mar 26, 2024 | 75.00 | 75.40 | 73.40 | 75.40 | 75.40 | - |
| Mar 25, 2024 | 74.40 | 75.00 | 73.20 | 75.00 | 75.00 | - |
| Mar 22, 2024 | 73.80 | 74.00 | 72.40 | 74.00 | 74.00 | - |
| Mar 21, 2024 | 73.00 | 73.40 | 72.80 | 73.40 | 73.40 | - |
| Mar 20, 2024 | 74.20 | 74.20 | 72.40 | 73.00 | 73.00 | - |
| Mar 19, 2024 | 71.00 | 74.60 | 69.40 | 74.40 | 74.40 | - |
| Mar 18, 2024 | 70.00 | 71.00 | 69.40 | 71.00 | 71.00 | - |
| Mar 15, 2024 | 69.40 | 70.60 | 69.00 | 69.80 | 69.80 | - |
| Mar 14, 2024 | 68.00 | 69.00 | 66.60 | 69.00 | 69.00 | - |
| Mar 13, 2024 | 71.60 | 72.40 | 67.40 | 68.00 | 68.00 | - |
| Mar 12, 2024 | 72.00 | 72.60 | 71.80 | 72.00 | 72.00 | - |
| Mar 11, 2024 | 63.20 | 64.20 | 63.20 | 64.20 | 64.20 | - |
| Mar 08, 2024 | 61.60 | 62.20 | 60.20 | 62.20 | 62.20 | 100 |
| Mar 07, 2024 | 61.40 | 61.40 | 60.60 | 61.40 | 61.40 | - |
| Mar 06, 2024 | 60.80 | 61.40 | 60.40 | 61.40 | 61.40 | - |
| Mar 05, 2024 | 60.80 | 61.40 | 60.40 | 60.80 | 60.80 | 8 |
| Mar 04, 2024 | 61.00 | 61.00 | 60.40 | 60.60 | 60.60 | - |
| Mar 01, 2024 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | - |
| Feb 29, 2024 | 61.00 | 61.20 | 60.40 | 61.00 | 61.00 | - |
| Feb 28, 2024 | 63.40 | 63.40 | 59.60 | 60.60 | 60.60 | - |
| Feb 27, 2024 | 63.00 | 64.00 | 61.60 | 63.40 | 63.40 | - |
| Feb 26, 2024 | 65.40 | 65.40 | 63.00 | 63.00 | 63.00 | - |
| Feb 23, 2024 | 66.20 | 66.20 | 64.80 | 65.40 | 65.40 | - |
| Feb 22, 2024 | 64.60 | 67.20 | 64.60 | 66.40 | 66.40 | - |
| Feb 21, 2024 | 65.80 | 67.60 | 61.80 | 64.80 | 64.80 | - |
| Feb 20, 2024 | 70.00 | 70.20 | 65.80 | 65.80 | 65.80 | - |
| Feb 19, 2024 | 70.20 | 70.20 | 68.20 | 70.00 | 70.00 | 105 |
| Feb 16, 2024 | 71.20 | 71.20 | 70.00 | 70.20 | 70.20 | - |
| Feb 15, 2024 | 72.00 | 72.00 | 70.00 | 71.20 | 71.20 | - |
| Feb 14, 2024 | 73.00 | 74.40 | 70.40 | 72.00 | 72.00 | - |
| Feb 13, 2024 | 72.60 | 73.40 | 72.60 | 73.40 | 73.40 | - |
| Feb 12, 2024 | 74.40 | 74.40 | 72.20 | 72.80 | 72.80 | - |
| Feb 09, 2024 | 73.80 | 75.00 | 72.80 | 74.20 | 74.20 | - |
| Feb 08, 2024 | 74.20 | 74.20 | 73.00 | 73.80 | 73.80 | - |
| Feb 07, 2024 | 74.00 | 74.20 | 73.00 | 74.20 | 74.20 | - |
| Feb 06, 2024 | 71.60 | 73.80 | 70.40 | 73.80 | 73.80 | - |
| Feb 05, 2024 | 73.00 | 74.00 | 70.00 | 71.60 | 71.60 | - |
| Feb 02, 2024 | 71.40 | 73.80 | 71.40 | 73.00 | 73.00 | - |
| Feb 01, 2024 | 75.00 | 75.00 | 71.40 | 71.40 | 71.40 | - |
| Jan 31, 2024 | 75.60 | 75.80 | 74.80 | 75.80 | 75.80 | - |
| Jan 30, 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| Jan 29, 2024 | 75.40 | 75.40 | 74.80 | 75.20 | 75.20 | - |
| Jan 26, 2024 | 72.20 | 75.20 | 72.20 | 75.20 | 75.20 | - |
| Jan 25, 2024 | 76.00 | 76.00 | 71.40 | 72.20 | 72.20 | - |
| Jan 24, 2024 | 77.00 | 77.40 | 76.00 | 76.00 | 76.00 | - |
| Jan 23, 2024 | 76.80 | 77.80 | 76.80 | 77.20 | 77.20 | - |
| Jan 22, 2024 | 77.40 | 77.40 | 76.80 | 77.20 | 77.20 | - |
| Jan 19, 2024 | 77.40 | 77.40 | 77.20 | 77.20 | 77.20 | - |
| Jan 18, 2024 | 77.00 | 78.00 | 76.60 | 77.40 | 77.40 | - |
| Jan 17, 2024 | 77.20 | 77.20 | 76.60 | 76.80 | 76.80 | - |
| Jan 16, 2024 | 77.60 | 77.60 | 76.40 | 76.80 | 76.80 | - |
| Jan 15, 2024 | 77.60 | 78.00 | 77.00 | 77.60 | 77.60 | 120 |
| Jan 12, 2024 | 77.20 | 77.80 | 77.00 | 77.60 | 77.60 | - |
| Jan 11, 2024 | 76.60 | 77.80 | 75.60 | 77.20 | 77.20 | 6 |
| Jan 10, 2024 | 79.00 | 79.00 | 77.60 | 77.60 | 77.60 | - |
| Jan 09, 2024 | 78.60 | 79.00 | 78.00 | 78.00 | 78.00 | - |
| Jan 08, 2024 | 78.20 | 78.80 | 77.80 | 78.80 | 78.80 | - |
| Jan 05, 2024 | 78.80 | 78.80 | 77.20 | 78.40 | 78.40 | - |
| Jan 04, 2024 | 77.20 | 80.20 | 75.40 | 78.80 | 78.80 | - |
| Jan 03, 2024 | 78.60 | 78.60 | 77.20 | 77.20 | 77.20 | 20 |
| Jan 02, 2024 | 79.20 | 79.20 | 78.20 | 78.60 | 78.60 | - |
| Dec 29, 2023 | 78.20 | 79.00 | 78.20 | 79.00 | 79.00 | - |
| Dec 28, 2023 | 77.80 | 80.80 | 76.80 | 78.60 | 78.60 | 50 |
| Dec 27, 2023 | 80.20 | 80.20 | 77.40 | 77.40 | 77.40 | - |
| Dec 22, 2023 | 79.20 | 79.80 | 75.40 | 78.00 | 78.00 | - |
| Dec 21, 2023 | 81.40 | 81.40 | 78.80 | 79.20 | 79.20 | - |
| Dec 20, 2023 | 81.20 | 81.40 | 80.60 | 81.20 | 81.20 | - |
| Dec 19, 2023 | 81.20 | 81.20 | 79.80 | 81.00 | 81.00 | - |
| Dec 18, 2023 | 82.60 | 82.60 | 80.60 | 81.00 | 81.00 | - |
| Dec 15, 2023 | 82.00 | 82.20 | 81.80 | 82.20 | 82.20 | - |
| Dec 14, 2023 | 82.40 | 82.40 | 82.00 | 82.40 | 82.40 | - |
| Dec 13, 2023 | 82.40 | 82.80 | 82.00 | 82.40 | 82.40 | - |
| Dec 12, 2023 | 82.40 | 83.00 | 82.40 | 82.60 | 82.60 | - |
| Dec 11, 2023 | 81.40 | 82.80 | 81.40 | 82.80 | 82.80 | - |
| Dec 08, 2023 | 83.00 | 83.00 | 82.40 | 82.60 | 82.60 | - |
| Dec 07, 2023 | 83.00 | 83.60 | 82.20 | 83.00 | 83.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.