EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany flag Germany · Delayed Price · Currency is EUR
69.20
-2.60 (-3.62%)
Aug 4, 2025, 5:36 PM CET

The Duckhorn Portfolio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202571.2071.8068.0069.2069.20-3.62%546
Aug 1, 202574.8074.8071.8071.8071.80-2.18%648
Jul 31, 202570.4074.0070.0073.4073.406.69%1,707
Jul 30, 202570.0072.0068.8068.8068.80-1.71%606
Jul 29, 202570.0070.0069.0070.0070.00-13
Jul 28, 202569.8070.8068.0070.0070.000.29%268
Jul 25, 202568.8071.0068.8069.8069.80-0.57%303
Jul 24, 202569.0070.6069.0070.2070.200.57%161
Jul 23, 202570.6072.0067.0069.8069.80-1.41%1,132
Jul 22, 202568.4070.8068.4070.8070.805.67%172
Jul 21, 202565.2070.0065.2067.0067.00-688
Jul 18, 202569.2069.2067.0067.0067.00-1.18%335
Jul 17, 202567.4067.8067.4067.8067.80-0.88%1
Jul 16, 202567.0069.4067.0068.4068.40-0.87%818
Jul 15, 202566.4069.6066.0069.0069.004.55%387
Jul 14, 202569.6069.6065.8066.0066.00-4.62%322
Jul 11, 202568.6069.2068.6069.2069.200.87%41
Jul 10, 202568.2069.8068.0068.6068.60-0.58%321
Jul 9, 202568.6069.8068.0069.0069.00-1.43%239
Jul 8, 202569.0070.0069.0070.0070.001.45%385
Jul 7, 202567.2069.4067.2069.0069.002.99%178
Jul 4, 202567.4067.4067.0067.0067.00-2.90%108
Jul 3, 202567.6069.0067.6069.0069.005.50%258
Jul 2, 202570.8070.8065.4065.4065.40-7.37%830
Jul 1, 202571.0071.0070.0070.6070.600.57%270
Jun 30, 202569.8070.2069.4070.2070.204.54%330
Jun 27, 202566.1768.3366.1767.1567.152.99%274
Jun 26, 202564.8065.9864.2265.2065.20-1.47%316
Jun 25, 202565.5966.1764.4166.1766.170.59%91
Jun 24, 202566.5766.5765.7865.7865.78-0.59%76
Jun 23, 202567.1567.1565.5966.1766.17-1.18%21
Jun 20, 202566.5768.3366.5766.9666.960.89%222
Jun 19, 202567.5567.5566.3766.3766.37-3.42%148
Jun 18, 202569.3169.3168.7268.7268.721.45%2
Jun 17, 202567.5568.1367.5567.7467.74-2.27%77
Jun 16, 202569.1169.3167.5569.3169.311.73%53
Jun 13, 202566.5768.7266.5768.1368.13-1.15%63
Jun 12, 202568.7268.9268.7268.9268.921.74%64
Jun 11, 202569.1169.1167.5567.7467.74-1.14%41
Jun 10, 202569.1169.1168.1368.5268.52-0.29%30
Jun 9, 202569.3169.8968.1368.7268.72-0.29%20
Jun 6, 202568.1368.9268.1368.9268.92-7
Jun 5, 202569.5069.5068.3368.9268.920.58%95
Jun 4, 202568.1368.5268.1368.5268.520.57%125
Jun 3, 202569.7069.7068.1368.1368.13-0.29%114
Jun 2, 202569.5069.5068.1368.3368.33-3.22%140
May 30, 202571.2071.2070.4070.6070.60-0.28%8
May 29, 202571.0071.0070.4070.8070.800.57%25
May 28, 202570.2070.4069.6070.4070.40-2.22%203
May 27, 202571.0072.0071.0072.0072.001.41%45