XETRA - Delayed Quote • EUR
EnBW Energie Baden-Württemberg AG (EBK.DE)
At close: 5:36 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 69.40 | 69.60 | 69.40 | 69.60 | 69.60 | 78 |
| Apr 23, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 6 |
| Apr 22, 2024 | 66.40 | 69.00 | 66.40 | 69.00 | 69.00 | 177 |
| Apr 19, 2024 | 66.20 | 66.20 | 63.00 | 64.20 | 64.20 | 654 |
| Apr 18, 2024 | 67.40 | 68.00 | 65.40 | 66.20 | 66.20 | 670 |
| Apr 17, 2024 | 67.60 | 67.80 | 66.40 | 66.40 | 66.40 | 122 |
| Apr 16, 2024 | 69.40 | 69.40 | 67.60 | 69.00 | 69.00 | 443 |
| Apr 15, 2024 | 71.80 | 71.80 | 69.20 | 71.40 | 71.40 | 243 |
| Apr 12, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Apr 11, 2024 | 71.00 | 71.40 | 70.40 | 70.40 | 70.40 | 21 |
| Apr 10, 2024 | 70.60 | 70.60 | 67.40 | 70.00 | 70.00 | 301 |
| Apr 9, 2024 | 74.80 | 74.80 | 71.40 | 71.40 | 71.40 | 354 |
| Apr 8, 2024 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 10 |
| Apr 5, 2024 | 72.60 | 74.60 | 72.60 | 74.40 | 74.40 | 431 |
| Apr 4, 2024 | 70.00 | 73.60 | 70.00 | 72.80 | 72.80 | 199 |
| Apr 3, 2024 | 74.80 | 75.00 | 70.00 | 70.00 | 70.00 | 403 |
| Apr 2, 2024 | 77.80 | 77.80 | 73.20 | 75.20 | 75.20 | 541 |
| Mar 28, 2024 | 75.40 | 77.40 | 74.60 | 74.60 | 74.60 | 304 |
| Mar 27, 2024 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 271 |
| Mar 26, 2024 | 74.60 | 75.40 | 74.40 | 75.40 | 75.40 | 235 |
| Mar 25, 2024 | 74.00 | 74.00 | 73.00 | 73.60 | 73.60 | 20 |
| Mar 22, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 22 |
| Mar 21, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3 |
| Mar 20, 2024 | 71.80 | 74.20 | 71.80 | 73.00 | 73.00 | 277 |
| Mar 19, 2024 | 68.40 | 79.80 | 68.40 | 73.00 | 73.00 | 1,483 |
| Mar 18, 2024 | 70.00 | 70.20 | 68.80 | 69.60 | 69.60 | 32 |
| Mar 15, 2024 | 72.60 | 72.60 | 68.60 | 70.00 | 70.00 | 584 |
| Mar 14, 2024 | 66.80 | 69.00 | 66.80 | 69.00 | 69.00 | 265 |
| Mar 13, 2024 | 71.40 | 71.60 | 67.00 | 68.40 | 68.40 | 378 |
| Mar 12, 2024 | 71.20 | 72.40 | 71.20 | 72.40 | 72.40 | 26 |
| Mar 11, 2024 | 62.00 | 76.60 | 62.00 | 72.60 | 72.60 | 2,337 |
| Mar 8, 2024 | 61.00 | 61.40 | 60.00 | 61.20 | 61.20 | 1,215 |
| Mar 7, 2024 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | 224 |
| Mar 6, 2024 | 61.00 | 61.00 | 60.20 | 60.60 | 60.60 | 65 |
| Mar 5, 2024 | 61.00 | 61.00 | 60.20 | 60.60 | 60.60 | 323 |
| Mar 4, 2024 | 61.00 | 61.00 | 59.80 | 61.00 | 61.00 | 809 |
| Mar 1, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 488 |
| Feb 29, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 343 |
| Feb 28, 2024 | 62.80 | 62.80 | 59.80 | 59.80 | 59.80 | 909 |
| Feb 27, 2024 | 63.20 | 63.20 | 62.80 | 62.80 | 62.80 | 297 |
| Feb 26, 2024 | 63.20 | 65.00 | 63.00 | 63.00 | 63.00 | 694 |
| Feb 23, 2024 | 64.60 | 66.40 | 64.00 | 65.40 | 65.40 | 61 |
| Feb 22, 2024 | 66.00 | 67.40 | 65.80 | 66.40 | 66.40 | 521 |
| Feb 21, 2024 | 66.00 | 68.60 | 66.00 | 66.00 | 66.00 | 256 |
| Feb 20, 2024 | 69.00 | 69.20 | 65.00 | 66.20 | 66.20 | 861 |
| Feb 19, 2024 | 69.20 | 71.00 | 69.20 | 70.00 | 70.00 | 112 |
| Feb 16, 2024 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 70 |
| Feb 15, 2024 | 71.00 | 71.00 | 69.20 | 71.00 | 71.00 | 785 |
| Feb 14, 2024 | 72.00 | 72.00 | 70.60 | 70.60 | 70.60 | 625 |
| Feb 13, 2024 | 72.00 | 73.80 | 72.00 | 73.00 | 73.00 | 88 |
| Feb 12, 2024 | 74.20 | 74.20 | 72.00 | 72.00 | 72.00 | 177 |
| Feb 9, 2024 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 422 |
| Feb 8, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 12 |
| Feb 7, 2024 | 74.20 | 74.60 | 73.00 | 74.60 | 74.60 | 281 |
| Feb 6, 2024 | 69.20 | 74.40 | 69.20 | 74.40 | 74.40 | 293 |
| Feb 5, 2024 | 74.60 | 74.80 | 71.00 | 71.40 | 71.40 | 412 |
| Feb 2, 2024 | 73.80 | 73.80 | 72.20 | 72.20 | 72.20 | 70 |
| Feb 1, 2024 | 74.20 | 74.20 | 72.40 | 72.40 | 72.40 | 422 |
| Jan 31, 2024 | 75.60 | 75.80 | 75.00 | 75.00 | 75.00 | 55 |
| Jan 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 29, 2024 | 74.40 | 76.00 | 74.00 | 75.00 | 75.00 | 371 |
| Jan 26, 2024 | 73.00 | 74.20 | 73.00 | 74.20 | 74.20 | 65 |
| Jan 25, 2024 | 76.00 | 76.00 | 71.00 | 71.60 | 71.60 | 1,004 |
| Jan 24, 2024 | 76.80 | 76.80 | 75.80 | 76.00 | 76.00 | 111 |
| Jan 23, 2024 | 77.60 | 77.60 | 77.00 | 77.00 | 77.00 | 88 |
| Jan 22, 2024 | 76.00 | 77.80 | 76.00 | 77.20 | 77.20 | 138 |
| Jan 19, 2024 | 76.40 | 78.20 | 76.40 | 77.40 | 77.40 | 70 |
| Jan 18, 2024 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | 60 |
| Jan 17, 2024 | 77.00 | 77.40 | 76.20 | 76.20 | 76.20 | 274 |
| Jan 16, 2024 | 76.00 | 77.40 | 76.00 | 77.40 | 77.40 | 250 |
| Jan 15, 2024 | 78.20 | 78.20 | 77.00 | 78.00 | 78.00 | 35 |
| Jan 12, 2024 | 76.40 | 77.40 | 76.40 | 77.40 | 77.40 | 20 |
| Jan 11, 2024 | 76.80 | 78.00 | 75.00 | 78.00 | 78.00 | 554 |
| Jan 10, 2024 | 79.00 | 79.00 | 77.00 | 78.20 | 78.20 | 79 |
| Jan 9, 2024 | 79.00 | 79.00 | 77.20 | 78.40 | 78.40 | 22 |
| Jan 8, 2024 | 77.60 | 78.80 | 77.20 | 77.20 | 77.20 | 787 |
| Jan 5, 2024 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | 16 |
| Jan 4, 2024 | 76.80 | 78.60 | 75.80 | 78.60 | 78.60 | 451 |
| Jan 3, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1 |
| Jan 2, 2024 | 79.80 | 79.80 | 77.20 | 78.40 | 78.40 | 366 |
| Dec 29, 2023 | 79.40 | 79.60 | 78.40 | 79.20 | 79.20 | 81 |
| Dec 28, 2023 | 78.00 | 79.20 | 76.20 | 78.40 | 78.40 | 420 |
| Dec 27, 2023 | 77.20 | 78.80 | 77.20 | 78.80 | 78.80 | 201 |
| Dec 22, 2023 | 80.00 | 80.00 | 72.00 | 76.00 | 76.00 | 605 |
| Dec 21, 2023 | 80.20 | 81.00 | 78.60 | 79.00 | 79.00 | 258 |
| Dec 20, 2023 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | 15 |
| Dec 19, 2023 | 80.20 | 81.00 | 80.00 | 81.00 | 81.00 | 258 |
| Dec 18, 2023 | 82.00 | 82.00 | 80.80 | 81.20 | 81.20 | 122 |
| Dec 15, 2023 | 82.80 | 82.80 | 81.20 | 82.20 | 82.20 | 110 |
| Dec 14, 2023 | 81.20 | 82.20 | 81.20 | 82.20 | 82.20 | 2 |
| Dec 13, 2023 | 81.80 | 83.00 | 81.20 | 83.00 | 83.00 | 113 |
| Dec 12, 2023 | 82.00 | 82.80 | 82.00 | 82.80 | 82.80 | 65 |
| Dec 11, 2023 | 83.60 | 83.60 | 81.80 | 82.80 | 82.80 | 75 |
| Dec 8, 2023 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| Dec 7, 2023 | 83.20 | 83.40 | 82.20 | 83.40 | 83.40 | 125 |
| Dec 6, 2023 | 83.20 | 83.60 | 83.20 | 83.60 | 83.60 | 24 |
| Dec 5, 2023 | 83.20 | 84.40 | 83.20 | 84.40 | 84.40 | 54 |
| Dec 4, 2023 | 81.80 | 85.60 | 81.80 | 85.60 | 85.60 | 536 |
| Dec 1, 2023 | 81.20 | 81.60 | 81.00 | 81.00 | 81.00 | 98 |
| Nov 30, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| Nov 29, 2023 | 79.60 | 81.00 | 79.60 | 81.00 | 81.00 | 42 |
| Nov 28, 2023 | 80.60 | 80.60 | 79.00 | 79.00 | 79.00 | 88 |
| Nov 27, 2023 | 80.60 | 80.60 | 80.20 | 80.40 | 80.40 | 20 |
| Nov 24, 2023 | 79.00 | 80.60 | 79.00 | 80.60 | 80.60 | 270 |
| Nov 23, 2023 | 80.40 | 80.40 | 78.40 | 78.40 | 78.40 | 538 |
| Nov 22, 2023 | 82.00 | 82.00 | 80.60 | 81.00 | 81.00 | 170 |
| Nov 21, 2023 | 82.00 | 82.40 | 82.00 | 82.40 | 82.40 | 3 |
| Nov 20, 2023 | 82.60 | 82.60 | 81.60 | 82.40 | 82.40 | 129 |
| Nov 17, 2023 | 81.80 | 83.00 | 81.00 | 82.40 | 82.40 | 157 |
| Nov 16, 2023 | 82.40 | 82.40 | 80.20 | 80.80 | 80.80 | 540 |
| Nov 15, 2023 | 83.40 | 83.80 | 81.80 | 82.40 | 82.40 | 144 |
| Nov 14, 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1 |
| Nov 13, 2023 | 83.00 | 84.40 | 81.60 | 81.60 | 81.60 | 279 |
| Nov 10, 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Nov 9, 2023 | 79.80 | 81.60 | 79.80 | 81.60 | 81.60 | 70 |
| Nov 8, 2023 | 79.80 | 82.00 | 79.80 | 81.00 | 81.00 | 76 |
| Nov 7, 2023 | 81.40 | 81.80 | 79.80 | 79.80 | 79.80 | 88 |
| Nov 6, 2023 | 81.20 | 81.60 | 81.20 | 81.60 | 81.60 | 4 |
| Nov 3, 2023 | 84.80 | 84.80 | 81.20 | 82.40 | 82.40 | 222 |
| Nov 2, 2023 | 83.60 | 84.00 | 82.60 | 83.60 | 83.60 | 42 |
| Nov 1, 2023 | 83.80 | 83.80 | 82.80 | 82.80 | 82.80 | 140 |
| Oct 31, 2023 | 82.20 | 84.00 | 82.20 | 82.60 | 82.60 | 681 |
| Oct 30, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Oct 27, 2023 | 80.00 | 81.60 | 80.00 | 81.40 | 81.40 | 78 |
| Oct 26, 2023 | 81.20 | 82.20 | 80.20 | 80.20 | 80.20 | 99 |
| Oct 25, 2023 | 82.00 | 82.80 | 81.20 | 82.00 | 82.00 | 31 |
| Oct 24, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Oct 23, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2 |
| Oct 20, 2023 | 81.80 | 81.80 | 80.00 | 80.00 | 80.00 | 44 |
| Oct 19, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 10 |
| Oct 18, 2023 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | - |
| Oct 17, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2 |
| Oct 16, 2023 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | 30 |
| Oct 13, 2023 | 82.20 | 84.00 | 80.20 | 80.60 | 80.60 | 513 |
| Oct 12, 2023 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | 21 |
| Oct 11, 2023 | 82.00 | 82.40 | 81.00 | 81.00 | 81.00 | 158 |
| Oct 10, 2023 | 80.20 | 80.20 | 80.00 | 80.00 | 80.00 | 71 |
| Oct 9, 2023 | 80.20 | 81.00 | 80.20 | 80.60 | 80.60 | 75 |
| Oct 6, 2023 | 80.20 | 82.40 | 80.20 | 82.40 | 82.40 | 6 |
| Oct 5, 2023 | 82.40 | 82.40 | 81.40 | 81.40 | 81.40 | 28 |
| Oct 4, 2023 | 80.00 | 80.40 | 80.00 | 80.40 | 80.40 | 91 |
| Oct 3, 2023 | 82.00 | 82.00 | 80.00 | 81.20 | 81.20 | 103 |
| Oct 2, 2023 | 82.40 | 82.40 | 80.00 | 81.00 | 81.00 | 233 |
| Sep 29, 2023 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 145 |
| Sep 28, 2023 | 81.60 | 81.60 | 80.00 | 80.00 | 80.00 | 152 |
| Sep 27, 2023 | 81.20 | 81.60 | 80.80 | 81.00 | 81.00 | 191 |
| Sep 26, 2023 | 82.00 | 82.00 | 81.60 | 81.60 | 81.60 | 205 |
| Sep 25, 2023 | 83.40 | 83.60 | 82.20 | 82.80 | 82.80 | 131 |
| Sep 22, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Sep 21, 2023 | 80.80 | 82.80 | 80.80 | 82.80 | 82.80 | 72 |
| Sep 20, 2023 | 81.80 | 81.80 | 80.00 | 81.80 | 81.80 | 267 |
| Sep 19, 2023 | 82.00 | 82.80 | 80.20 | 81.00 | 81.00 | 317 |
| Sep 18, 2023 | 83.80 | 85.40 | 81.60 | 81.60 | 81.60 | 157 |
| Sep 15, 2023 | 86.60 | 86.60 | 83.00 | 84.20 | 84.20 | 188 |
| Sep 14, 2023 | 84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 10 |
| Sep 13, 2023 | 83.40 | 85.40 | 83.40 | 84.00 | 84.00 | 151 |
| Sep 12, 2023 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Sep 11, 2023 | 83.60 | 84.20 | 83.60 | 84.20 | 84.20 | 3 |
| Sep 8, 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| Sep 7, 2023 | 84.20 | 86.20 | 83.60 | 83.60 | 83.60 | 71 |
| Sep 6, 2023 | 83.80 | 83.80 | 83.40 | 83.40 | 83.40 | 23 |
| Sep 5, 2023 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| Sep 4, 2023 | 84.80 | 86.80 | 83.60 | 83.80 | 83.80 | 341 |
| Sep 1, 2023 | 84.40 | 84.40 | 82.40 | 83.20 | 83.20 | 49 |
| Aug 31, 2023 | 83.00 | 83.40 | 82.00 | 83.40 | 83.40 | 559 |
| Aug 30, 2023 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| Aug 29, 2023 | 82.20 | 82.60 | 82.20 | 82.60 | 82.60 | 50 |
| Aug 28, 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| Aug 25, 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| Aug 24, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1 |
| Aug 23, 2023 | 83.00 | 83.80 | 83.00 | 83.80 | 83.80 | 9 |
| Aug 22, 2023 | 84.40 | 84.40 | 83.40 | 83.40 | 83.40 | 24 |
| Aug 21, 2023 | 85.00 | 85.00 | 82.80 | 83.80 | 83.80 | 85 |
| Aug 18, 2023 | 82.80 | 86.20 | 82.80 | 83.40 | 83.40 | 217 |
| Aug 17, 2023 | 82.80 | 83.80 | 82.80 | 83.80 | 83.80 | 111 |
| Aug 16, 2023 | 84.00 | 86.40 | 82.80 | 86.40 | 86.40 | 111 |
| Aug 15, 2023 | 84.60 | 84.60 | 82.60 | 82.60 | 82.60 | 17 |
| Aug 14, 2023 | 82.20 | 84.40 | 82.00 | 84.40 | 84.40 | 87 |
| Aug 11, 2023 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 48 |
| Aug 10, 2023 | 83.60 | 83.60 | 82.00 | 82.00 | 82.00 | 93 |
| Aug 9, 2023 | 85.40 | 85.40 | 85.00 | 85.20 | 85.20 | 7 |
| Aug 8, 2023 | 84.60 | 85.00 | 84.60 | 85.00 | 85.00 | 2 |
| Aug 7, 2023 | 85.00 | 85.00 | 83.00 | 84.60 | 84.60 | 332 |
| Aug 4, 2023 | 82.40 | 84.20 | 82.00 | 84.20 | 84.20 | 591 |
| Aug 3, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2 |
| Aug 2, 2023 | 85.60 | 85.60 | 82.60 | 82.60 | 82.60 | 317 |
| Aug 1, 2023 | 86.00 | 86.00 | 83.60 | 83.60 | 83.60 | 167 |
| Jul 31, 2023 | 86.00 | 86.00 | 85.20 | 85.20 | 85.20 | 24 |
| Jul 28, 2023 | 85.00 | 85.60 | 85.00 | 85.60 | 85.60 | 200 |
| Jul 27, 2023 | 84.00 | 85.20 | 83.00 | 84.60 | 84.60 | 411 |
| Jul 26, 2023 | 85.80 | 86.00 | 84.00 | 84.00 | 84.00 | 26 |
| Jul 25, 2023 | 85.20 | 85.80 | 84.80 | 85.80 | 85.80 | 139 |
| Jul 24, 2023 | 86.80 | 87.20 | 86.80 | 87.20 | 87.20 | 57 |
| Jul 21, 2023 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 1 |
| Jul 20, 2023 | 84.20 | 85.80 | 84.20 | 85.80 | 85.80 | 10 |
| Jul 19, 2023 | 85.40 | 87.00 | 82.20 | 85.40 | 85.40 | 870 |
| Jul 18, 2023 | 86.80 | 87.00 | 85.60 | 85.60 | 85.60 | 86 |
| Jul 17, 2023 | 87.40 | 87.60 | 85.00 | 85.80 | 85.80 | 192 |
| Jul 14, 2023 | 85.40 | 87.40 | 85.00 | 87.20 | 87.20 | 190 |
| Jul 13, 2023 | 87.40 | 87.40 | 86.00 | 86.80 | 86.80 | 20 |
| Jul 12, 2023 | 86.20 | 87.80 | 85.60 | 86.40 | 86.40 | 119 |
| Jul 11, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Jul 10, 2023 | 87.80 | 87.80 | 86.80 | 86.80 | 86.80 | 33 |
| Jul 7, 2023 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Jul 6, 2023 | 87.80 | 87.80 | 87.00 | 87.00 | 87.00 | 152 |
| Jul 5, 2023 | 90.20 | 90.20 | 88.40 | 88.40 | 88.40 | 5 |
| Jul 4, 2023 | 88.00 | 89.20 | 88.00 | 89.20 | 89.20 | 180 |
| Jul 3, 2023 | 87.20 | 87.40 | 87.20 | 87.40 | 87.40 | 60 |
| Jun 30, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Jun 29, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Jun 28, 2023 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| Jun 27, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Jun 26, 2023 | 85.40 | 86.00 | 84.60 | 84.60 | 84.60 | 53 |
| Jun 23, 2023 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Jun 22, 2023 | 85.40 | 86.80 | 85.40 | 86.20 | 86.20 | 33 |
| Jun 21, 2023 | 85.40 | 86.40 | 85.40 | 86.40 | 86.40 | 23 |
| Jun 20, 2023 | 86.00 | 86.80 | 84.60 | 85.40 | 85.40 | 197 |
| Jun 19, 2023 | 84.80 | 87.00 | 84.80 | 85.80 | 85.80 | 180 |
| Jun 16, 2023 | 84.80 | 86.80 | 84.80 | 85.40 | 85.40 | 70 |
| Jun 15, 2023 | 90.00 | 90.00 | 86.00 | 87.80 | 87.80 | 569 |
| Jun 14, 2023 | 89.60 | 89.60 | 88.80 | 88.80 | 88.80 | 10 |
| Jun 13, 2023 | 87.00 | 89.40 | 87.00 | 89.40 | 89.40 | 29 |
| Jun 12, 2023 | 87.00 | 88.00 | 87.00 | 87.20 | 87.20 | 49 |
| Jun 9, 2023 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 83 |
| Jun 8, 2023 | 85.00 | 85.00 | 82.80 | 82.80 | 82.80 | 144 |
| Jun 7, 2023 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 4 |
| Jun 6, 2023 | 87.80 | 87.80 | 84.80 | 85.20 | 85.20 | 523 |
| Jun 5, 2023 | 88.40 | 89.80 | 86.20 | 89.20 | 89.20 | 235 |
| Jun 2, 2023 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | 163 |
| Jun 1, 2023 | 90.00 | 90.80 | 90.00 | 90.80 | 90.80 | 401 |
| May 31, 2023 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 300 |
| May 30, 2023 | 89.00 | 89.00 | 88.20 | 88.20 | 88.20 | 261 |
| May 29, 2023 | 90.60 | 91.20 | 89.00 | 89.00 | 89.00 | 222 |
| May 26, 2023 | 88.60 | 90.60 | 88.60 | 89.60 | 89.60 | 194 |
| May 25, 2023 | 88.20 | 88.40 | 87.60 | 87.60 | 87.60 | 60 |
| May 24, 2023 | 88.00 | 88.00 | 86.00 | 87.20 | 87.20 | 376 |
| May 23, 2023 | 89.60 | 89.80 | 88.00 | 89.80 | 89.80 | 231 |
| May 22, 2023 | 88.40 | 90.20 | 88.40 | 90.20 | 90.20 | 3 |
| May 19, 2023 | 90.20 | 90.80 | 89.20 | 89.20 | 89.20 | 438 |
| May 18, 2023 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 27 |
| May 17, 2023 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 12 |
| May 16, 2023 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 4 |
| May 15, 2023 | 91.80 | 91.80 | 90.20 | 91.00 | 91.00 | 44 |
| May 12, 2023 | 93.00 | 93.00 | 90.40 | 91.00 | 91.00 | 170 |
| May 11, 2023 | 92.00 | 92.60 | 92.00 | 92.60 | 92.60 | 126 |
| May 10, 2023 | 92.00 | 93.40 | 91.00 | 91.80 | 91.80 | 673 |
| May 9, 2023 | 90.20 | 93.20 | 89.80 | 90.80 | 90.80 | 307 |
| May 8, 2023 | 91.60 | 91.60 | 90.20 | 91.40 | 91.40 | 69 |
| May 5, 2023 | 91.00 | 91.40 | 89.20 | 90.40 | 90.40 | 95 |
| May 4, 2023 | 1.10 Dividend | |||||
| May 4, 2023 | 89.00 | 89.80 | 88.20 | 89.80 | 89.80 | 54 |
| May 3, 2023 | 88.80 | 88.80 | 88.80 | 88.80 | 87.70 | - |
| May 2, 2023 | 90.00 | 90.00 | 88.80 | 88.80 | 87.70 | 79 |
| Apr 28, 2023 | 87.80 | 90.00 | 87.80 | 90.00 | 88.89 | 72 |
| Apr 27, 2023 | 89.00 | 89.60 | 87.80 | 89.00 | 87.90 | 176 |
| Apr 26, 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 86.51 | - |
| Apr 25, 2023 | 88.40 | 88.40 | 85.80 | 87.60 | 86.51 | 327 |
| Apr 24, 2023 | 92.00 | 93.20 | 89.60 | 89.60 | 88.49 | 275 |
Related Tickers
MVV1.F MVV Energie AG
30.80
+1.32%
EVN.F EVN AG
27.90
+1.27%
MVV1.DE MVV Energie AG
30.60
-0.65%
SCT.F SSE plc
19.60
+1.55%
GZF.F Engie SA
16.00
+0.03%
ENL.DE Enel SpA
6.09
-0.56%
IBE1.DE Iberdrola, S.A.
11.42
0.00%
IBDRY Iberdrola, S.A.
49.34
0.00%
EOAN.DE E.ON SE
12.49
-0.24%
IGN1L.VS AB Ignitis grupe
17.90
-0.33%