EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany flag Germany · Delayed Price · Currency is EUR
67.20
-0.20 (-0.30%)
Oct 29, 2025, 5:36 PM CET

ETR:EBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202566.8067.2066.6067.2067.20-0.30%101
Oct 28, 202566.8067.4066.8067.4067.400.60%1
Oct 27, 202567.0069.0066.8067.0067.00-1.76%220
Oct 24, 202569.0069.8067.2068.2068.20-277
Oct 23, 202568.4068.6068.2068.2068.201.49%44
Oct 22, 202566.8067.2066.8067.2067.20-0.88%1
Oct 21, 202567.8067.8067.8067.8067.801.50%329
Oct 20, 202566.8067.8066.8066.8066.80-329
Oct 17, 202568.0068.0066.8066.8066.80-37
Oct 16, 202567.2069.0066.8066.8066.80-0.30%548
Oct 15, 202568.2068.2067.0067.0067.00-0.59%32
Oct 14, 202568.0068.0067.4067.4067.40-1.46%14
Oct 13, 202567.4068.4067.4068.4068.400.59%1
Oct 10, 202567.4070.0066.8068.0068.002.10%780
Oct 9, 202568.4068.4066.0066.6066.60-1.48%117
Oct 8, 202567.6067.6066.6067.6067.600.60%6
Oct 7, 202569.8069.8067.2067.2067.20-2.61%395
Oct 6, 202568.4069.8068.0069.0069.001.47%244
Oct 3, 202567.0068.0067.0068.0068.00-0.87%15
Oct 2, 202568.8068.8068.0068.6068.60-135
Oct 1, 202565.2068.6064.0068.6068.603.94%697
Sep 30, 202566.8066.8065.0066.0066.00-11
Sep 29, 202565.0066.6065.0066.0066.00-90
Sep 26, 202566.8067.8065.4066.0066.00-0.30%366
Sep 25, 202566.8066.8065.0066.2066.20-114
Sep 24, 202566.8066.8065.2066.2066.20-1.19%115
Sep 23, 202568.8068.8066.8067.0067.00-20
Sep 22, 202569.0069.0067.0067.0067.00-1.47%44
Sep 19, 202567.0068.0067.0068.0068.001.49%326
Sep 18, 202567.0067.0067.0067.0067.00-1.47%14
Sep 17, 202568.0068.0067.2068.0068.00-1.16%40
Sep 16, 202569.6069.6068.2068.8068.80-1.71%66
Sep 15, 202568.2070.4067.0070.0070.003.24%377
Sep 12, 202567.8067.8067.8067.8067.800.30%535
Sep 11, 202569.2069.4067.6067.6067.60-1.46%535
Sep 10, 202569.2070.4068.0068.6068.60-1.72%168
Sep 9, 202570.0070.2069.4069.8069.801.45%159
Sep 8, 202569.6069.8068.8068.8068.801.47%287
Sep 5, 202567.8067.8067.8067.8067.80-0.59%11
Sep 4, 202570.4070.4067.2068.2068.20-2.57%415
Sep 3, 202570.2070.2070.0070.0070.00-0.57%61
Sep 2, 202570.4070.4070.0070.4070.400.28%55
Sep 1, 202569.4070.2069.2070.2070.201.74%177
Aug 29, 202567.6069.4067.6069.0069.000.29%88
Aug 28, 202568.6068.8068.2068.8068.800.58%5
Aug 27, 202568.4068.4068.4068.4068.400.59%166
Aug 26, 202568.8069.0068.0068.0068.00-0.58%166
Aug 25, 202568.8071.0068.2068.4068.40-0.29%630
Aug 22, 202568.0070.2067.2068.6068.602.08%539
Aug 21, 202568.2068.2066.6067.2067.20-0.30%115