ENBW Energie Baden-Wuerttemberg AG EBK
XETR · Germany · Utilities
€68.600.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68.60 | 0.00% | €69.00 | €69.00 | €68.60 | 82 |
| 2026-09-30 | €68.60 | 0.00% | €68.00 | €69.00 | €68.00 | 51 |
| 2026-09-29 | €68.60 | +0.59% | €68.60 | €69.00 | €68.60 | 110 |
| 2026-09-28 | €68.20 | +0.29% | €68.20 | €69.00 | €68.00 | 4 |
| 2026-09-25 | €68.00 | -0.58% | €68.40 | €70.00 | €68.00 | 423 |
| 2026-09-24 | €68.40 | +0.29% | €67.80 | €68.40 | €67.80 | 30 |
| 2026-09-23 | €68.20 | +0.29% | €68.20 | €69.20 | €67.20 | 484 |
| 2026-09-22 | €68.00 | -0.87% | €68.60 | €68.60 | €67.40 | 143 |
| 2026-09-21 | €68.60 | +1.18% | €68.00 | €68.80 | €68.00 | 751 |
| 2026-09-18 | €67.80 | -0.88% | €69.20 | €69.20 | €67.00 | 156 |
| 2026-09-17 | €68.40 | -0.87% | €68.60 | €68.60 | €68.40 | 0 |
| 2026-09-16 | €69.00 | +1.47% | €68.00 | €69.20 | €68.00 | 21 |
| 2026-09-15 | €68.00 | +1.19% | €68.60 | €68.60 | €67.80 | 29 |
| 2026-09-14 | €67.20 | -1.18% | €69.00 | €69.20 | €67.00 | 63 |
| 2026-09-11 | €68.00 | 0.00% | €68.00 | €68.00 | €66.80 | 5 |
| 2026-09-10 | €68.00 | -1.73% | €69.20 | €69.20 | €68.00 | 73 |
| 2026-09-09 | €69.20 | +0.87% | €69.40 | €69.40 | €68.60 | 48 |
| 2026-09-08 | €68.60 | -1.15% | €69.60 | €69.60 | €68.60 | 44 |
| 2026-09-07 | €69.40 | +1.17% | €70.00 | €70.00 | €69.00 | 361 |
| 2026-09-04 | €68.60 | 0.00% | €68.60 | €68.60 | €68.60 | 0 |
| 2026-09-03 | €68.60 | 0.00% | €68.60 | €69.00 | €67.60 | 123 |
| 2026-09-02 | €68.60 | +0.59% | €68.20 | €68.60 | €68.20 | 17 |
| 2026-09-01 | €68.20 | -0.58% | €69.20 | €69.20 | €67.60 | 688 |
| 2026-08-31 | €68.60 | 0.00% | €67.80 | €68.60 | €67.80 | 7 |
| 2026-08-28 | €68.60 | -0.87% | €69.60 | €69.60 | €68.60 | 47 |
| 2026-08-27 | €69.20 | +0.87% | €68.40 | €69.20 | €68.40 | 73 |
| 2026-08-26 | €68.60 | +2.39% | €67.00 | €68.60 | €67.00 | 317 |
| 2026-08-25 | €67.00 | -2.62% | €68.00 | €68.40 | €66.20 | 1.28K |
| 2026-08-24 | €68.80 | 0.00% | €69.80 | €69.80 | €68.00 | 43 |
| 2026-08-21 | €68.80 | -0.29% | €69.80 | €69.80 | €68.20 | 70 |
| 2026-08-20 | €69.00 | 0.00% | €68.00 | €69.00 | €68.00 | 60 |
| 2026-08-19 | €69.00 | +1.47% | €69.80 | €69.80 | €68.00 | 7 |
| 2026-08-18 | €68.00 | -0.87% | €68.60 | €69.60 | €68.00 | 63 |
| 2026-08-17 | €68.60 | +0.88% | €69.80 | €69.80 | €68.00 | 269 |
| 2026-08-14 | €68.00 | +0.29% | €67.80 | €68.00 | €67.40 | 60 |
| 2026-08-13 | €67.80 | -1.17% | €69.60 | €69.60 | €67.80 | 57 |
| 2026-08-12 | €68.60 | -0.58% | €68.00 | €68.60 | €67.60 | 58 |
| 2026-08-11 | €69.00 | +1.17% | €69.00 | €69.00 | €67.60 | 78 |
| 2026-08-10 | €68.20 | +1.79% | €66.80 | €69.80 | €66.80 | 257 |
| 2026-08-07 | €67.00 | +0.90% | €67.80 | €68.80 | €67.00 | 195 |
| 2026-08-06 | €66.40 | -2.06% | €67.00 | €68.40 | €66.00 | 684 |
| 2026-08-05 | €67.80 | -2.02% | €68.40 | €68.40 | €67.00 | 177 |
| 2026-08-04 | €69.20 | +0.29% | €68.40 | €69.20 | €68.40 | 513 |
| 2026-08-03 | €69.00 | +2.07% | €69.00 | €70.20 | €69.00 | 351 |
| 2026-07-31 | €67.60 | -0.29% | €67.60 | €67.60 | €67.60 | 0 |
| 2026-07-30 | €67.80 | -0.88% | €67.00 | €68.80 | €67.00 | 198 |
| 2026-07-29 | €68.40 | -2.29% | €67.20 | €68.80 | €67.00 | 166 |
| 2026-07-28 | €70.00 | +0.29% | €68.00 | €70.00 | €67.40 | 434 |
| 2026-07-27 | €69.80 | +0.58% | €70.00 | €70.40 | €68.40 | 84 |
| 2026-07-24 | €69.40 | +0.58% | €69.80 | €69.80 | €69.40 | 90 |
| 2026-07-23 | €69.00 | -0.58% | €70.20 | €70.20 | €69.00 | 10 |
| 2026-07-22 | €69.40 | -0.57% | €69.80 | €70.00 | €68.20 | 46 |
| 2026-07-21 | €69.80 | +0.58% | €69.80 | €69.80 | €69.80 | 48 |
| 2026-07-20 | €69.40 | +1.17% | €67.00 | €69.40 | €67.00 | 171 |
| 2026-07-17 | €68.60 | -2.00% | €70.00 | €70.00 | €66.80 | 1.01K |
| 2026-07-16 | €70.00 | +0.29% | €70.00 | €70.00 | €69.00 | 143 |
| 2026-07-15 | €69.80 | -0.85% | €71.00 | €71.00 | €69.80 | 14 |
| 2026-07-14 | €70.40 | +1.15% | €70.40 | €70.40 | €70.40 | 0 |
| 2026-07-13 | €69.60 | +0.87% | €68.40 | €70.40 | €68.40 | 515 |
| 2026-07-10 | €69.00 | -0.58% | €69.00 | €69.00 | €69.00 | 0 |
| 2026-07-09 | €69.40 | 0.00% | €70.40 | €71.00 | €69.40 | 182 |
| 2026-07-08 | €69.40 | -2.53% | €70.00 | €70.00 | €69.40 | 78 |
| 2026-07-07 | €71.20 | +0.28% | €71.20 | €71.20 | €69.20 | 342 |
| 2026-07-06 | €71.00 | +0.28% | €70.80 | €71.00 | €70.60 | 66 |
| 2026-07-03 | €70.80 | +1.14% | €71.00 | €71.00 | €70.00 | 119 |
| 2026-07-02 | €70.00 | +1.74% | €68.00 | €70.60 | €68.00 | 222 |
| 2026-07-01 | €68.80 | -0.58% | €70.00 | €70.00 | €67.60 | 613 |
| 2026-06-30 | €69.20 | +2.98% | €67.00 | €69.60 | €67.00 | 160 |
| 2026-06-29 | €67.20 | -0.88% | €67.00 | €68.60 | €67.00 | 303 |
| 2026-06-26 | €67.80 | -0.29% | €67.80 | €67.80 | €67.80 | 0 |
| 2026-06-25 | €68.00 | +1.49% | €68.00 | €68.00 | €67.20 | 159 |
| 2026-06-24 | €67.00 | -1.47% | €67.60 | €67.60 | €66.40 | 230 |
| 2026-06-23 | €68.00 | -3.13% | €71.00 | €71.60 | €67.00 | 317 |
| 2026-06-22 | €70.20 | +1.15% | €68.60 | €71.60 | €68.60 | 610 |
| 2026-06-19 | €69.40 | -4.93% | €71.60 | €71.60 | €69.40 | 783 |
| 2026-06-18 | €73.00 | +6.73% | €67.60 | €73.00 | €67.60 | 583 |
| 2026-06-17 | €68.40 | +3.95% | €67.00 | €69.20 | €67.00 | 1.11K |
| 2026-06-16 | €65.80 | -2.66% | €68.60 | €68.60 | €64.60 | 391 |
| 2026-06-15 | €67.60 | +2.74% | €69.00 | €69.00 | €67.60 | 42 |
| 2026-06-12 | €65.80 | -1.50% | €66.60 | €68.00 | €64.60 | 800 |
| 2026-06-11 | €66.80 | -4.84% | €71.00 | €71.00 | €66.00 | 746 |
| 2026-06-10 | €70.20 | -0.57% | €69.00 | €70.20 | €69.00 | 189 |
| 2026-06-09 | €70.60 | +1.15% | €70.60 | €70.60 | €69.20 | 84 |
| 2026-06-08 | €69.80 | -1.13% | €71.00 | €71.00 | €68.80 | 48 |
| 2026-06-05 | €70.60 | +2.02% | €68.00 | €71.00 | €68.00 | 377 |
| 2026-06-04 | €69.20 | +0.29% | €68.00 | €69.80 | €68.00 | 69 |
| 2026-06-03 | €69.00 | 0.00% | €68.00 | €70.60 | €68.00 | 425 |
| 2026-06-02 | €69.00 | -1.43% | €68.20 | €69.00 | €68.20 | 26 |
| 2026-06-01 | €70.00 | +3.55% | €68.80 | €70.00 | €67.00 | 260 |
| 2026-05-29 | €67.60 | -0.59% | €68.00 | €68.00 | €67.20 | 88 |