XETRA - Delayed Quote
EUR
EnBW Energie Baden-Württemberg AG (EBK.DE)
66.40
0.00
(0.00%)
As of 3:15:14 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
66.60
67.40
66.40
66.40
66.40
316
Nov 2, 2026
67.20
67.20
66.00
66.40
66.40
306
Oct 30, 2026
67.00
67.00
66.20
66.60
66.60
24
Oct 29, 2026
65.80
67.40
65.80
66.40
66.40
200
Oct 28, 2026
64.60
67.60
64.60
66.40
66.40
377
Oct 27, 2026
67.00
67.60
64.40
64.60
64.60
1,829
Oct 26, 2026
66.40
67.60
66.20
67.20
67.20
413
Oct 23, 2026
67.60
68.00
66.60
67.00
67.00
66
Oct 22, 2026
66.20
67.60
66.20
66.40
66.40
445
Oct 21, 2026
67.40
67.40
66.40
67.00
67.00
21
Oct 20, 2026
67.20
67.40
66.40
67.40
67.40
77
Oct 19, 2026
66.80
68.00
66.20
66.80
66.80
377
Oct 16, 2026
67.80
68.00
67.40
67.40
67.40
59
Oct 15, 2026
68.00
69.00
67.00
67.80
67.80
222
Oct 14, 2026
67.60
67.60
67.00
67.40
67.40
307
Oct 13, 2026
67.60
68.40
67.60
67.60
67.60
124
Oct 12, 2026
68.40
69.00
67.00
67.00
67.00
224
Oct 9, 2026
68.20
69.00
67.80
67.80
67.80
21
Oct 8, 2026
68.00
69.00
67.20
67.40
67.40
77
Oct 7, 2026
68.80
68.80
67.40
67.40
67.40
18
Oct 6, 2026
68.20
68.20
67.40
68.20
68.20
53
Oct 5, 2026
69.00
69.00
67.40
68.20
68.20
296
Oct 2, 2026
68.40
69.00
67.80
68.40
68.40
46
Oct 1, 2026
69.00
69.00
67.80
68.20
68.20
99
Sep 30, 2026
68.00
69.00
68.00
68.60
68.60
51
Sep 29, 2026
68.60
69.00
68.60
68.60
68.60
110
Sep 28, 2026
68.20
69.00
68.00
68.20
68.20
4
Sep 25, 2026
68.40
70.00
68.00
68.00
68.00
423
Sep 24, 2026
67.80
68.40
67.80
68.40
68.40
30
Sep 23, 2026
68.20
69.20
67.20
68.20
68.20
484
Sep 22, 2026
68.60
68.60
67.40
68.00
68.00
143
Sep 21, 2026
68.00
68.80
68.00
68.60
68.60
751
Sep 18, 2026
69.20
69.20
67.00
67.80
67.80
156
Sep 17, 2026
68.60
68.60
68.40
68.40
68.40
-
Sep 16, 2026
68.00
69.20
68.00
69.00
69.00
21
Sep 15, 2026
68.60
68.60
67.80
68.00
68.00
29
Sep 14, 2026
69.00
69.20
67.00
67.20
67.20
63
Sep 11, 2026
68.00
68.00
66.80
68.00
68.00
5
Sep 10, 2026
69.20
69.20
68.00
68.00
68.00
73
Sep 9, 2026
69.40
69.40
68.60
69.20
69.20
48
Sep 8, 2026
69.60
69.60
68.60
68.60
68.60
44
Sep 7, 2026
70.00
70.00
69.00
69.40
69.40
361
Sep 4, 2026
68.60
68.60
68.60
68.60
68.60
-
Sep 3, 2026
68.60
69.00
67.60
68.60
68.60
123
Sep 2, 2026
68.20
68.60
68.20
68.60
68.60
17
Sep 1, 2026
69.20
69.20
67.60
68.20
68.20
688
Aug 31, 2026
67.80
68.60
67.80
68.60
68.60
7
Aug 28, 2026
69.60
69.60
68.60
68.60
68.60
47
Aug 27, 2026
68.40
69.20
68.40
69.20
69.20
73
Aug 26, 2026
67.00
68.60
67.00
68.60
68.60
317
Aug 25, 2026
68.00
68.40
66.20
67.00
67.00
1,282
Aug 24, 2026
69.80
69.80
68.00
68.80
68.80
43
Aug 21, 2026
69.80
69.80
68.20
68.80
68.80
70
Aug 20, 2026
68.00
69.00
68.00
69.00
69.00
60
Aug 19, 2026
69.80
69.80
68.00
69.00
69.00
7
Aug 18, 2026
68.60
69.60
68.00
68.00
68.00
63
Aug 17, 2026
69.80
69.80
68.00
68.60
68.60
269
Aug 14, 2026
67.80
68.00
67.40
68.00
68.00
60
Aug 13, 2026
69.60
69.60
67.80
67.80
67.80
57
Aug 12, 2026
68.00
68.60
67.60
68.60
68.60
58
Aug 11, 2026
69.00
69.00
67.60
69.00
69.00
78
Aug 10, 2026
66.80
69.80
66.80
68.20
68.20
257
Aug 7, 2026
67.80
68.80
67.00
67.00
67.00
195
Aug 6, 2026
67.00
68.40
66.00
66.40
66.40
684
Aug 5, 2026
68.40
68.40
67.00
67.80
67.80
177
Aug 4, 2026
68.40
69.20
68.40
69.20
69.20
513
Aug 3, 2026
69.00
70.20
69.00
69.00
69.00
351
Jul 31, 2026
67.60
67.60
67.60
67.60
67.60
-
Jul 30, 2026
67.00
68.80
67.00
67.80
67.80
198
Jul 29, 2026
67.20
68.80
67.00
68.40
68.40
166
Jul 28, 2026
68.00
70.00
67.40
70.00
70.00
434
Jul 27, 2026
70.00
70.40
68.40
69.80
69.80
84
Jul 24, 2026
69.80
69.80
69.40
69.40
69.40
90
Jul 23, 2026
70.20
70.20
69.00
69.00
69.00
10
Jul 22, 2026
69.80
70.00
68.20
69.40
69.40
46
Jul 21, 2026
69.80
69.80
69.80
69.80
69.80
48
Jul 20, 2026
67.00
69.40
67.00
69.40
69.40
171
Jul 17, 2026
70.00
70.00
66.80
68.60
68.60
1,014
Jul 16, 2026
70.00
70.00
69.00
70.00
70.00
143
Jul 15, 2026
71.00
71.00
69.80
69.80
69.80
14
Jul 14, 2026
70.40
70.40
70.40
70.40
70.40
-
Jul 13, 2026
68.40
70.40
68.40
69.60
69.60
515
Jul 10, 2026
69.00
69.00
69.00
69.00
69.00
-
Jul 9, 2026
70.40
71.00
69.40
69.40
69.40
182
Jul 8, 2026
70.00
70.00
69.40
69.40
69.40
78
Jul 7, 2026
71.20
71.20
69.20
71.20
71.20
342
Jul 6, 2026
70.80
71.00
70.60
71.00
71.00
66
Jul 3, 2026
71.00
71.00
70.00
70.80
70.80
119
Jul 2, 2026
68.00
70.60
68.00
70.00
70.00
222
Jul 1, 2026
70.00
70.00
67.60
68.80
68.80
613
Jun 30, 2026
67.00
69.60
67.00
69.20
69.20
160
Jun 29, 2026
67.00
68.60
67.00
67.20
67.20
303
Jun 26, 2026
67.80
67.80
67.80
67.80
67.80
-
Jun 25, 2026
68.00
68.00
67.20
68.00
68.00
159
Jun 24, 2026
67.60
67.60
66.40
67.00
67.00
230
Jun 23, 2026
71.00
71.60
67.00
68.00
68.00
317
Jun 22, 2026
68.60
71.60
68.60
70.20
70.20
610
Jun 19, 2026
71.60
71.60
69.40
69.40
69.40
783
Jun 18, 2026
67.60
73.00
67.60
73.00
73.00
583
Jun 17, 2026
67.00
69.20
67.00
68.40
68.40
1,108
Jun 16, 2026
68.60
68.60
64.60
65.80
65.80
391
Jun 15, 2026
69.00
69.00
67.60
67.60
67.60
42
Jun 12, 2026
66.60
68.00
64.60
65.80
65.80
800
Jun 11, 2026
71.00
71.00
66.00
66.80
66.80
746
Jun 10, 2026
69.00
70.20
69.00
70.20
70.20
189
Jun 9, 2026
70.60
70.60
69.20
70.60
70.60
84
Jun 8, 2026
71.00
71.00
68.80
69.80
69.80
48
Jun 5, 2026
68.00
71.00
68.00
70.60
70.60
377
Jun 4, 2026
68.00
69.80
68.00
69.20
69.20
69
Jun 3, 2026
68.00
70.60
68.00
69.00
69.00
425
Jun 2, 2026
68.20
69.00
68.20
69.00
69.00
26
Jun 1, 2026
68.80
70.00
67.00
70.00
70.00
260
May 29, 2026
68.00
68.00
67.20
67.60
67.60
88
May 28, 2026
68.00
68.00
68.00
68.00
68.00
-
May 27, 2026
68.00
68.40
67.20
68.40
68.40
204
May 26, 2026
68.00
68.20
68.00
68.20
68.20
15
May 25, 2026
69.60
69.60
68.00
68.00
68.00
264
May 22, 2026
68.40
69.20
68.40
69.20
69.20
19
May 21, 2026
68.40
69.20
68.40
69.20
69.20
7
May 20, 2026
68.20
69.20
68.20
69.20
69.20
12
May 19, 2026
70.00
71.00
68.20
68.20
68.20
165
May 18, 2026
69.20
70.20
69.20
70.20
70.20
44
May 15, 2026
70.00
70.00
68.00
70.00
70.00
224
May 14, 2026
70.00
70.00
67.40
69.00
69.00
77
May 13, 2026
69.60
70.00
68.20
69.60
69.60
359
May 12, 2026
69.20
69.40
68.20
69.40
69.40
95
May 11, 2026
67.20
69.20
67.20
68.80
68.80
546
May 8, 2026
1.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
68.80
68.80
67.80
68.20
68.20
206
May 7, 2026
70.60
70.60
68.80
69.60
67.90
106
May 6, 2026
67.80
70.20
67.80
69.80
68.10
270
May 5, 2026
68.00
69.40
68.00
68.60
66.92
154
May 4, 2026
69.40
69.40
67.80
68.40
66.73
73
Apr 30, 2026
68.00
68.80
68.00
68.80
67.12
9
Apr 29, 2026
69.40
69.40
68.80
69.20
67.51
79
Apr 28, 2026
70.20
70.20
68.00
69.60
67.90
275
Apr 27, 2026
70.80
71.20
69.20
69.80
68.10
50
Apr 24, 2026
70.00
70.00
69.00
69.80
68.10
6
Apr 23, 2026
71.20
71.20
69.00
70.00
68.29
14
Apr 22, 2026
71.20
71.20
69.80
70.60
68.88
47
Apr 21, 2026
71.00
71.00
70.00
70.60
68.88
25
Apr 20, 2026
71.00
71.20
69.80
71.00
69.27
290
Apr 17, 2026
70.00
70.00
68.60
70.00
68.29
49
Apr 16, 2026
69.60
70.00
68.00
69.40
67.70
489
Apr 15, 2026
68.20
69.80
66.60
69.20
67.51
524
Apr 14, 2026
66.40
68.20
66.40
67.20
65.56
128
Apr 13, 2026
68.60
68.60
66.00
66.00
64.39
178
Apr 10, 2026
68.20
69.00
66.80
68.60
66.92
43
Apr 9, 2026
68.20
68.20
63.00
67.60
65.95
4,005
Apr 8, 2026
71.60
72.00
68.00
68.00
66.34
836
Apr 7, 2026
71.80
71.80
69.80
70.80
69.07
51
Apr 2, 2026
73.20
73.20
69.00
71.00
69.27
169
Apr 1, 2026
70.40
71.80
69.00
69.60
67.90
222
Mar 31, 2026
71.20
72.00
69.20
69.60
67.90
562
Mar 30, 2026
70.20
70.20
69.60
69.60
67.90
31
Mar 27, 2026
69.40
70.00
68.00
70.00
68.29
235
Mar 26, 2026
68.60
69.00
68.40
68.40
66.73
99
Mar 25, 2026
69.00
70.60
69.00
69.60
67.90
5
Mar 24, 2026
67.80
69.60
67.80
68.80
67.12
42
Mar 23, 2026
69.20
69.20
68.20
68.20
66.53
49
Mar 20, 2026
67.40
70.00
67.40
69.00
67.31
146
Mar 19, 2026
67.40
69.00
67.40
68.40
66.73
17
Mar 18, 2026
69.00
70.00
68.40
68.40
66.73
108
Mar 17, 2026
69.00
70.00
67.40
69.80
68.10
470
Mar 16, 2026
68.80
69.00
68.00
68.00
66.34
137
Mar 13, 2026
69.00
69.00
67.60
69.00
67.31
72
Mar 12, 2026
66.20
69.00
66.20
68.80
67.12
340
Mar 11, 2026
67.00
68.00
67.00
67.60
65.95
53
Mar 10, 2026
70.60
70.60
67.00
67.60
65.95
337
Mar 9, 2026
67.80
70.80
67.00
70.00
68.29
528
Mar 6, 2026
67.20
67.20
66.40
66.40
64.78
115
Mar 5, 2026
67.80
68.00
66.20
66.80
65.17
269
Mar 4, 2026
65.80
67.60
65.80
67.40
65.75
40
Mar 3, 2026
68.00
68.00
66.80
66.80
65.17
868
Mar 2, 2026
67.80
67.80
65.60
65.60
64.00
338
Feb 27, 2026
67.80
68.00
66.00
66.60
64.97
909
Feb 26, 2026
67.00
67.80
66.00
66.80
65.17
349
Feb 25, 2026
67.60
67.80
67.40
67.40
65.75
1,179
Feb 24, 2026
68.00
68.00
67.60
67.80
66.14
191
Feb 23, 2026
66.60
68.00
66.60
68.00
66.34
629
Feb 20, 2026
69.00
70.00
66.80
67.00
65.36
720
Feb 19, 2026
71.00
71.00
69.00
69.40
67.70
96
Feb 18, 2026
70.00
70.00
69.20
70.00
68.29
192
Feb 17, 2026
71.00
73.00
71.00
71.00
69.27
691
Feb 16, 2026
69.80
70.40
69.60
70.40
68.68
78
Feb 13, 2026
70.00
70.00
69.20
69.60
67.90
165
Feb 12, 2026
70.00
70.00
69.60
69.60
67.90
138
Feb 11, 2026
69.80
70.00
69.80
69.80
68.10
19
Feb 10, 2026
69.20
69.60
69.20
69.60
67.90
244
Feb 9, 2026
70.60
70.60
69.00
69.00
67.31
127
Feb 6, 2026
71.60
71.60
70.00
70.00
68.29
291
Feb 5, 2026
70.00
71.20
70.00
70.80
69.07
333
Feb 4, 2026
71.40
71.40
70.00
70.60
68.88
811
Feb 3, 2026
71.20
71.20
71.20
71.20
69.46
26
Feb 2, 2026
71.40
71.40
69.60
71.00
69.27
313
Jan 30, 2026
70.20
71.40
69.60
70.60
68.88
394
Jan 29, 2026
70.20
70.20
69.20
69.20
67.51
1
Jan 28, 2026
67.80
69.80
67.80
69.00
67.31
69
Jan 27, 2026
68.00
69.00
68.00
68.80
67.12
108
Jan 26, 2026
69.00
69.00
68.60
68.60
66.92
72
Jan 23, 2026
68.60
68.60
67.00
68.60
66.92
112
Jan 22, 2026
68.60
68.60
67.80
67.80
66.14
40
Jan 21, 2026
68.40
68.40
67.80
67.80
66.14
9
Jan 20, 2026
66.80
68.40
66.80
67.40
65.75
17
Jan 19, 2026
68.00
68.00
66.00
66.00
64.39
354
Jan 16, 2026
68.20
69.40
68.20
69.00
67.31
384
Jan 15, 2026
70.00
72.00
68.60
70.00
68.29
2,266
Jan 14, 2026
69.80
70.00
68.00
69.40
67.70
175
Jan 13, 2026
68.00
69.80
68.00
69.00
67.31
42
Jan 12, 2026
68.40
69.00
68.00
69.00
67.31
279
Jan 9, 2026
70.00
70.00
68.40
68.40
66.73
409
Jan 8, 2026
67.80
69.80
67.60
69.40
67.70
470
Jan 7, 2026
67.60
68.00
67.60
67.80
66.14
48
Jan 6, 2026
67.80
67.80
66.80
66.80
65.17
140
Jan 5, 2026
65.80
69.20
65.80
68.80
67.12
432
Jan 2, 2026
68.80
69.00
66.80
66.80
65.17
397
Dec 30, 2025
69.00
69.00
68.00
68.00
66.34
32
Dec 29, 2025
68.80
68.80
67.20
67.80
66.14
215
Dec 23, 2025
67.60
68.00
67.00
68.00
66.34
76
Dec 22, 2025
66.80
67.40
66.00
67.00
65.36
720
Dec 19, 2025
67.00
67.00
66.00
66.60
64.97
249
Dec 18, 2025
67.00
67.00
66.00
66.60
64.97
342
Dec 17, 2025
67.00
68.40
67.00
68.40
66.73
73
Dec 16, 2025
68.20
69.00
68.00
68.00
66.34
255
Dec 15, 2025
66.80
68.80
66.80
66.80
65.17
103
Dec 12, 2025
65.40
68.00
63.20
66.80
65.17
977
Dec 11, 2025
68.40
68.40
65.00
65.60
64.00
434
Dec 10, 2025
68.00
68.00
66.20
66.80
65.17
340
Dec 9, 2025
66.20
67.60
65.20
67.60
65.95
448
Dec 8, 2025
67.80
67.80
66.20
67.20
65.56
52
Dec 5, 2025
66.40
68.00
66.40
67.00
65.36
64
Dec 4, 2025
68.00
68.40
66.60
67.40
65.75
106
Dec 3, 2025
69.80
69.80
68.00
69.00
67.31
139
Dec 2, 2025
69.80
69.80
68.00
69.20
67.51
23
Dec 1, 2025
69.80
69.80
68.00
69.00
67.31
71
Nov 28, 2025
69.00
69.00
68.00
68.80
67.12
118
Nov 27, 2025
66.20
68.00
66.20
68.00
66.34
96
Nov 26, 2025
66.00
66.60
66.00
66.60
64.97
5
Nov 25, 2025
68.00
68.00
66.20
66.60
64.97
461
Nov 24, 2025
67.80
68.00
67.00
67.40
65.75
28
Nov 21, 2025
68.00
68.00
67.40
67.40
65.75
60
Nov 20, 2025
68.00
68.00
66.80
67.40
65.75
81
Nov 19, 2025
66.40
68.40
66.40
68.40
66.73
439
Nov 18, 2025
65.60
66.40
65.60
66.00
64.39
22
Nov 17, 2025
67.20
67.40
65.60
66.60
64.97
24
Nov 14, 2025
66.80
66.80
66.60
66.60
64.97
110
Nov 13, 2025
67.40
69.00
65.60
66.00
64.39
745
Nov 12, 2025
67.00
67.00
65.60
66.60
64.97
213
Nov 11, 2025
67.60
68.40
67.60
68.00
66.34
333
Nov 10, 2025
67.60
68.60
66.00
66.80
65.17
543
Nov 7, 2025
68.60
68.60
66.60
66.80
65.17
119
Nov 6, 2025
67.00
67.40
67.00
67.40
65.75
1
Nov 5, 2025
67.00
67.80
67.00
67.80
66.14
2
Nov 4, 2025
67.00
67.80
67.00
67.80
66.14
158
Nov 3, 2025
67.60
68.20
67.60
68.00
66.34
1,272
