EBK.DE - EnBW Energie Baden-Württemberg AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201828.8029.6028.4028.8028.80371
Jan 18, 201828.8028.8028.4028.4028.40100
Jan 17, 201829.0029.2028.4028.4028.40679
Jan 16, 201828.8029.2028.6029.0029.00318
Jan 15, 201829.0029.4028.6029.0029.001,301
Jan 12, 201829.0029.2028.6029.0029.0080
Jan 11, 201828.6029.0028.6028.8028.8090
Jan 10, 201829.0029.4028.4029.0029.00814
Jan 09, 201828.8029.4028.6028.8028.801,342
Jan 08, 201828.4028.4027.8028.2028.20197
Jan 05, 201829.0029.0028.0028.2028.20937
Jan 04, 201830.0030.0028.6028.6028.601,349
Jan 03, 201829.0029.4029.0029.0029.00790
Jan 02, 201828.7728.8028.2028.8028.80280
Dec 29, 201728.7029.3028.7028.7728.77237
Dec 28, 201728.6729.3028.5628.7728.77158
Dec 27, 201728.1928.6728.1928.4428.44318
Dec 22, 201728.9928.9927.7828.1928.19559
Dec 21, 201728.9929.1928.2228.5028.50350
Dec 20, 201728.9228.9228.9228.9228.92-
Dec 19, 201728.9529.2528.3128.9228.92747
Dec 18, 201730.0030.0029.2529.6329.63438
Dec 15, 201728.2029.8027.9129.4329.431,148
Dec 14, 201728.0128.0128.0128.0128.01-
Dec 13, 201727.8528.1727.8528.0128.01260
Dec 12, 201727.8427.8427.8427.8427.84-
Dec 11, 201728.1728.1727.5027.8427.84204
Dec 08, 201728.6928.6928.1728.1728.17200
Dec 07, 201728.0028.2728.0028.2728.27316
Dec 06, 201728.5528.7028.5028.5028.50250
Dec 05, 201729.3529.3529.3529.3529.35-
Dec 04, 201729.7029.7029.0029.3529.35540
Dec 01, 201728.5029.3528.5029.3529.35605
Nov 30, 201728.0028.0028.0028.0028.00-
Nov 29, 201728.5028.5028.0028.0028.00170
Nov 28, 201728.2028.2028.2028.2028.20-
Nov 27, 201727.8128.2027.8128.2028.20100
Nov 24, 201728.5028.5028.3028.4528.45654
Nov 23, 201727.5128.0027.5128.0028.0099
Nov 22, 201728.1028.5027.5028.0028.0019
Nov 21, 201728.3528.5027.5028.0028.00369
Nov 20, 201727.6028.7027.6028.6828.681,155
Nov 17, 201727.3827.6027.3827.5027.50648
Nov 16, 201727.0527.1026.9426.9426.94276
Nov 15, 201727.0027.0027.0027.0027.00-
Nov 14, 201726.5927.0025.8227.0027.001,081
Nov 13, 201727.4027.4026.1526.2226.22796
Nov 10, 201727.5027.5026.7026.7726.771,468
Nov 09, 201726.2027.0026.2026.7226.72939
Nov 08, 201726.2026.5026.2026.5026.5068
Nov 07, 201725.8126.3025.8126.1526.151,478
Nov 06, 201726.0026.0025.7025.8525.85322
Nov 03, 201725.8026.0024.5225.7525.753,510
Nov 02, 201726.9726.9726.3826.3826.3860
Nov 01, 201726.9726.9726.4326.4326.43120
Oct 31, 201726.5026.5026.5026.5026.50-
Oct 30, 201726.8026.8026.5026.5026.50225
Oct 27, 201726.9926.9926.8026.8826.88309
Oct 26, 201726.8326.8326.8326.8326.83-
Oct 25, 201727.0027.0026.8326.8326.83124
Oct 24, 201726.9726.9726.4126.6326.63120
Oct 23, 201726.2526.8726.2526.8726.8784
Oct 20, 201726.7526.7526.7526.7526.75-
Oct 19, 201726.5626.7526.5526.7526.75615
Oct 18, 201727.0027.0026.8926.9526.9565
Oct 17, 201726.5526.5526.5526.5526.55-
Oct 16, 201726.8126.8126.5026.5526.55600
Oct 13, 201726.8027.0526.8027.0527.05150
Oct 12, 201727.3027.3026.8027.0527.05966
Oct 11, 201727.3027.3027.1727.1727.17100
Oct 10, 201726.8127.2926.8027.0527.05591
Oct 09, 201726.8127.0526.8127.0527.05270
Oct 06, 201727.4027.4027.0527.0527.05124
Oct 05, 201727.0027.7026.7027.0027.00708
Oct 04, 201725.6027.3025.5027.0027.001,541
Oct 03, 201726.0026.0026.0026.0026.00-
Oct 02, 201724.8026.0024.0126.0026.001,037
Sep 29, 201724.7024.7024.0124.3524.35166
Sep 28, 201724.3524.7024.0024.5024.50746
Sep 27, 201724.5024.5024.0824.0824.0821
Sep 26, 201724.0824.0824.0824.0824.08-
Sep 25, 201724.5924.5924.0824.0824.08182
Sep 22, 201724.3424.4924.1524.1524.15869
Sep 21, 201724.4924.4924.0724.0724.07446
Sep 20, 201723.2123.7523.1023.4223.42240
Sep 19, 201723.6923.6923.4523.4523.45235
Sep 18, 201723.4523.6023.4523.4823.48530
Sep 15, 201724.0224.0224.0224.0224.02-
Sep 14, 201724.0224.0224.0224.0224.02-
Sep 13, 201724.0224.0224.0224.0224.02-
Sep 12, 201723.5024.0223.5024.0224.02109
Sep 11, 201724.0024.4924.0024.4924.49597
Sep 08, 201723.6123.6123.6123.6123.61-
Sep 07, 201723.6123.6123.6123.6123.61-
Sep 06, 201724.0024.0023.6123.6123.61143
Sep 05, 201723.7523.7523.7523.7523.75-
Sep 04, 201724.4824.4923.7523.7523.75520
Sep 01, 201724.0524.0524.0524.0524.05-
Aug 31, 201724.5024.5023.6024.0524.05452
Aug 30, 201723.6523.6523.6523.6523.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...