EnBW Energie Baden-Württemberg AG (EBK.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Oct 03, 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | 33 |
| Oct 02, 2024 | 67.60 | 68.60 | 67.40 | 67.40 | 67.40 | 35 |
| Oct 01, 2024 | 67.80 | 69.40 | 67.40 | 68.20 | 68.20 | 59 |
| Sept 30, 2024 | 67.20 | 67.60 | 67.00 | 67.60 | 67.60 | 14 |
| Sept 27, 2024 | 67.20 | 67.40 | 67.20 | 67.20 | 67.20 | 51 |
| Sept 26, 2024 | 67.40 | 67.80 | 67.20 | 67.60 | 67.60 | 18 |
| Sept 25, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Sept 24, 2024 | 67.80 | 67.80 | 67.20 | 67.20 | 67.20 | 192 |
| Sept 23, 2024 | 68.00 | 68.00 | 66.20 | 67.20 | 67.20 | 75 |
| Sept 20, 2024 | 68.80 | 68.80 | 66.80 | 67.00 | 67.00 | 146 |
| Sept 19, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 2 |
| Sept 18, 2024 | 68.80 | 69.00 | 68.80 | 69.00 | 69.00 | 59 |
| Sept 17, 2024 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 56 |
| Sept 16, 2024 | 69.00 | 69.00 | 67.80 | 68.60 | 68.60 | 89 |
| Sept 13, 2024 | 68.60 | 69.00 | 68.20 | 68.80 | 68.80 | 312 |
| Sept 12, 2024 | 69.00 | 69.00 | 67.40 | 67.40 | 67.40 | 116 |
| Sept 11, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 157 |
| Sept 10, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 28 |
| Sept 09, 2024 | 69.20 | 69.20 | 66.00 | 66.00 | 66.00 | 84 |
| Sept 06, 2024 | 69.40 | 69.40 | 68.00 | 69.00 | 69.00 | 34 |
| Sept 05, 2024 | 66.80 | 69.20 | 66.80 | 68.60 | 68.60 | 408 |
| Sept 04, 2024 | 67.00 | 67.00 | 66.00 | 66.80 | 66.80 | 232 |
| Sept 03, 2024 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | - |
| Sept 02, 2024 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | 568 |
| Aug 30, 2024 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | 456 |
| Aug 29, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1 |
| Aug 28, 2024 | 63.20 | 63.80 | 63.20 | 63.20 | 63.20 | 67 |
| Aug 27, 2024 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | 75 |
| Aug 26, 2024 | 63.20 | 63.80 | 63.20 | 63.80 | 63.80 | 9 |
| Aug 23, 2024 | 65.40 | 65.40 | 63.80 | 64.20 | 64.20 | 257 |
| Aug 22, 2024 | 65.40 | 65.60 | 64.80 | 65.60 | 65.60 | 55 |
| Aug 21, 2024 | 66.80 | 66.80 | 64.40 | 64.80 | 64.80 | 285 |
| Aug 20, 2024 | 66.80 | 67.20 | 66.80 | 67.20 | 67.20 | 73 |
| Aug 19, 2024 | 65.60 | 67.20 | 65.60 | 67.20 | 67.20 | 2 |
| Aug 16, 2024 | 67.20 | 67.40 | 66.80 | 67.40 | 67.40 | 100 |
| Aug 15, 2024 | 65.20 | 67.20 | 65.20 | 67.20 | 67.20 | 221 |
| Aug 14, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Aug 13, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 6 |
| Aug 12, 2024 | 64.20 | 65.00 | 64.20 | 64.60 | 64.60 | 153 |
| Aug 09, 2024 | 64.60 | 64.80 | 64.00 | 64.20 | 64.20 | 180 |
| Aug 08, 2024 | 63.40 | 64.40 | 62.80 | 63.60 | 63.60 | 239 |
| Aug 07, 2024 | 63.40 | 63.40 | 61.40 | 62.40 | 62.40 | 418 |
| Aug 06, 2024 | 63.40 | 64.00 | 62.00 | 62.40 | 62.40 | 540 |
| Aug 05, 2024 | 65.20 | 65.20 | 61.40 | 62.00 | 62.00 | 558 |
| Aug 02, 2024 | 66.20 | 66.20 | 65.40 | 65.80 | 65.80 | 520 |
| Aug 01, 2024 | 67.20 | 67.20 | 66.00 | 66.00 | 66.00 | 59 |
| Jul 31, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| Jul 30, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 8 |
| Jul 29, 2024 | 66.20 | 67.20 | 66.20 | 67.20 | 67.20 | 299 |
| Jul 26, 2024 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 2 |
| Jul 25, 2024 | 66.20 | 66.20 | 65.80 | 65.80 | 65.80 | 200 |
| Jul 24, 2024 | 67.60 | 67.60 | 67.00 | 67.00 | 67.00 | 95 |
| Jul 23, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Jul 22, 2024 | 68.20 | 69.20 | 68.20 | 69.20 | 69.20 | 105 |
| Jul 19, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 72 |
| Jul 18, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1 |
| Jul 17, 2024 | 68.40 | 68.80 | 66.00 | 68.80 | 68.80 | 291 |
| Jul 16, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 12 |
| Jul 15, 2024 | 70.80 | 70.80 | 67.20 | 69.20 | 69.20 | 382 |
| Jul 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jul 11, 2024 | 71.80 | 71.80 | 69.00 | 69.00 | 69.00 | 23 |
| Jul 10, 2024 | 70.20 | 71.80 | 70.20 | 71.80 | 71.80 | 386 |
| Jul 09, 2024 | 69.80 | 70.00 | 68.60 | 69.40 | 69.40 | 351 |
| Jul 08, 2024 | 70.00 | 70.00 | 68.40 | 68.40 | 68.40 | 18 |
| Jul 05, 2024 | 68.40 | 69.80 | 68.40 | 69.40 | 69.40 | 3 |
| Jul 04, 2024 | 70.20 | 70.20 | 69.80 | 69.80 | 69.80 | 2 |
| Jul 03, 2024 | 66.00 | 70.20 | 66.00 | 70.20 | 70.20 | 146 |
| Jul 02, 2024 | 69.20 | 69.20 | 67.20 | 68.00 | 68.00 | 221 |
| Jul 01, 2024 | 70.40 | 71.00 | 69.00 | 71.00 | 71.00 | 190 |
| Jun 28, 2024 | 70.20 | 70.20 | 69.40 | 69.40 | 69.40 | 10 |
| Jun 27, 2024 | 69.80 | 69.80 | 69.20 | 69.20 | 69.20 | 2 |
| Jun 26, 2024 | 68.80 | 70.00 | 68.60 | 70.00 | 70.00 | 352 |
| Jun 25, 2024 | 68.40 | 70.00 | 68.40 | 69.80 | 69.80 | 214 |
| Jun 24, 2024 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | 2 |
| Jun 21, 2024 | 66.00 | 68.60 | 66.00 | 68.60 | 68.60 | 653 |
| Jun 20, 2024 | 67.00 | 68.00 | 67.00 | 67.60 | 67.60 | 132 |
| Jun 19, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 120 |
| Jun 18, 2024 | 67.40 | 68.00 | 66.80 | 68.00 | 68.00 | 265 |
| Jun 17, 2024 | 69.60 | 70.00 | 69.20 | 69.20 | 69.20 | 124 |
| Jun 14, 2024 | 68.80 | 68.80 | 68.40 | 68.80 | 68.80 | 154 |
| Jun 13, 2024 | 67.60 | 68.80 | 67.60 | 68.80 | 68.80 | 55 |
| Jun 12, 2024 | 68.40 | 68.40 | 67.20 | 67.20 | 67.20 | 52 |
| Jun 11, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1 |
| Jun 10, 2024 | 68.00 | 68.40 | 67.00 | 67.00 | 67.00 | 5 |
| Jun 07, 2024 | 68.40 | 68.40 | 66.20 | 66.20 | 66.20 | 187 |
| Jun 06, 2024 | 70.00 | 70.00 | 65.20 | 66.60 | 66.60 | 786 |
| Jun 05, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 140 |
| Jun 04, 2024 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | 94 |
| Jun 03, 2024 | 71.20 | 72.60 | 70.80 | 71.00 | 71.00 | 334 |
| May 31, 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 132 |
| May 30, 2024 | 71.00 | 71.00 | 69.40 | 69.40 | 69.40 | 6 |
| May 29, 2024 | 70.60 | 70.80 | 69.20 | 70.00 | 70.00 | 110 |
| May 28, 2024 | 69.40 | 69.40 | 69.00 | 69.00 | 69.00 | 30 |
| May 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1 |
| May 24, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1 |
| May 23, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 65 |
| May 22, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 278 |
| May 21, 2024 | 68.40 | 71.00 | 68.40 | 71.00 | 71.00 | 176 |
| May 20, 2024 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | 38 |
| *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.