EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany · Delayed Price · Currency is EUR 69.20
+0.60 (0.87%)
Aug 25, 2025, 1:18 PM CET
ETR:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 68.00 | 70.20 | 67.20 | 68.60 | 68.60 | 2.08% | 539 |
| Aug 21, 2025 | 68.20 | 68.20 | 66.60 | 67.20 | 67.20 | -0.30% | 115 |
| Aug 20, 2025 | 68.20 | 68.40 | 67.00 | 67.40 | 67.40 | 1.20% | 201 |
| Aug 19, 2025 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -2.63% | 66 |
| Aug 18, 2025 | 69.80 | 69.80 | 66.40 | 68.40 | 68.40 | 0.59% | 654 |
| Aug 15, 2025 | 68.20 | 68.20 | 68.00 | 68.00 | 68.00 | -0.29% | 57 |
| Aug 14, 2025 | 68.00 | 68.20 | 67.80 | 68.20 | 68.20 | -0.58% | 17 |
| Aug 13, 2025 | 67.60 | 69.00 | 67.60 | 68.60 | 68.60 | -0.29% | 15 |
| Aug 12, 2025 | 70.20 | 70.20 | 68.80 | 68.80 | 68.80 | -1.71% | 680 |
| Aug 11, 2025 | 71.60 | 71.60 | 70.00 | 70.00 | 70.00 | -0.28% | 435 |
| Aug 8, 2025 | 69.20 | 71.20 | 69.20 | 70.20 | 70.20 | 0.86% | 224 |
| Aug 7, 2025 | 69.20 | 69.80 | 69.00 | 69.60 | 69.60 | 1.75% | 89 |
| Aug 6, 2025 | 68.20 | 69.40 | 68.00 | 68.40 | 68.40 | 1.18% | 100 |
| Aug 5, 2025 | 68.00 | 68.00 | 67.00 | 67.60 | 67.60 | -2.31% | 168 |
| Aug 4, 2025 | 71.20 | 71.80 | 68.00 | 69.20 | 69.20 | -3.62% | 546 |
| Aug 1, 2025 | 74.80 | 74.80 | 71.80 | 71.80 | 71.80 | -2.18% | 648 |
| Jul 31, 2025 | 70.40 | 74.00 | 70.00 | 73.40 | 73.40 | 6.69% | 1,707 |
| Jul 30, 2025 | 70.00 | 72.00 | 68.80 | 68.80 | 68.80 | -1.71% | 606 |
| Jul 29, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 13 |
| Jul 28, 2025 | 69.80 | 70.80 | 68.00 | 70.00 | 70.00 | 0.29% | 268 |
| Jul 25, 2025 | 68.80 | 71.00 | 68.80 | 69.80 | 69.80 | -0.57% | 303 |
| Jul 24, 2025 | 69.00 | 70.60 | 69.00 | 70.20 | 70.20 | 0.57% | 161 |
| Jul 23, 2025 | 70.60 | 72.00 | 67.00 | 69.80 | 69.80 | -1.41% | 1,132 |
| Jul 22, 2025 | 68.40 | 70.80 | 68.40 | 70.80 | 70.80 | 5.67% | 172 |
| Jul 21, 2025 | 65.20 | 70.00 | 65.20 | 67.00 | 67.00 | - | 688 |
| Jul 18, 2025 | 69.20 | 69.20 | 67.00 | 67.00 | 67.00 | -1.18% | 335 |
| Jul 17, 2025 | 67.40 | 67.80 | 67.40 | 67.80 | 67.80 | -0.88% | 1 |
| Jul 16, 2025 | 67.00 | 69.40 | 67.00 | 68.40 | 68.40 | -0.87% | 818 |
| Jul 15, 2025 | 66.40 | 69.60 | 66.00 | 69.00 | 69.00 | 4.55% | 387 |
| Jul 14, 2025 | 69.60 | 69.60 | 65.80 | 66.00 | 66.00 | -4.62% | 322 |
| Jul 11, 2025 | 68.60 | 69.20 | 68.60 | 69.20 | 69.20 | 0.87% | 41 |
| Jul 10, 2025 | 68.20 | 69.80 | 68.00 | 68.60 | 68.60 | -0.58% | 321 |
| Jul 9, 2025 | 68.60 | 69.80 | 68.00 | 69.00 | 69.00 | -1.43% | 239 |
| Jul 8, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 385 |
| Jul 7, 2025 | 67.20 | 69.40 | 67.20 | 69.00 | 69.00 | 2.99% | 178 |
| Jul 4, 2025 | 67.40 | 67.40 | 67.00 | 67.00 | 67.00 | -2.90% | 108 |
| Jul 3, 2025 | 67.60 | 69.00 | 67.60 | 69.00 | 69.00 | 5.50% | 258 |
| Jul 2, 2025 | 70.80 | 70.80 | 65.40 | 65.40 | 65.40 | -7.37% | 830 |
| Jul 1, 2025 | 71.00 | 71.00 | 70.00 | 70.60 | 70.60 | 0.57% | 270 |
| Jun 30, 2025 | 69.80 | 70.20 | 69.40 | 70.20 | 70.20 | 4.54% | 330 |
| Jun 27, 2025 | 66.17 | 68.33 | 66.17 | 67.15 | 67.15 | 2.99% | 274 |
| Jun 26, 2025 | 64.80 | 65.98 | 64.22 | 65.20 | 65.20 | -1.47% | 316 |
| Jun 25, 2025 | 65.59 | 66.17 | 64.41 | 66.17 | 66.17 | 0.59% | 91 |
| Jun 24, 2025 | 66.57 | 66.57 | 65.78 | 65.78 | 65.78 | -0.59% | 76 |
| Jun 23, 2025 | 67.15 | 67.15 | 65.59 | 66.17 | 66.17 | -1.18% | 21 |
| Jun 20, 2025 | 66.57 | 68.33 | 66.57 | 66.96 | 66.96 | 0.89% | 222 |
| Jun 19, 2025 | 67.55 | 67.55 | 66.37 | 66.37 | 66.37 | -3.42% | 148 |
| Jun 18, 2025 | 69.31 | 69.31 | 68.72 | 68.72 | 68.72 | 1.45% | 2 |
| Jun 17, 2025 | 67.55 | 68.13 | 67.55 | 67.74 | 67.74 | -2.27% | 77 |
| Jun 16, 2025 | 69.11 | 69.31 | 67.55 | 69.31 | 69.31 | 1.73% | 53 |