EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany · Delayed Price · Currency is EUR 67.60
-0.40 (-0.59%)
May 29, 2026, 5:35 PM CET
ETR:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 68.00 | 68.00 | 67.20 | 67.60 | 67.60 | -0.59% | 88 |
| May 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.58% | - |
| May 27, 2026 | 68.00 | 68.40 | 67.20 | 68.40 | 68.40 | 0.29% | 104 |
| May 26, 2026 | 68.00 | 68.20 | 68.00 | 68.20 | 68.20 | 0.29% | 7 |
| May 25, 2026 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -1.73% | 264 |
| May 22, 2026 | 68.40 | 69.20 | 68.40 | 69.20 | 69.20 | - | 4 |
| May 21, 2026 | 68.40 | 69.20 | 68.40 | 69.20 | 69.20 | - | 7 |
| May 20, 2026 | 68.20 | 69.20 | 68.20 | 69.20 | 69.20 | 1.47% | 12 |
| May 19, 2026 | 70.00 | 71.00 | 68.20 | 68.20 | 68.20 | -2.85% | 165 |
| May 18, 2026 | 69.20 | 70.20 | 69.20 | 70.20 | 70.20 | 0.29% | 44 |
| May 15, 2026 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 224 |
| May 14, 2026 | 70.00 | 70.00 | 67.40 | 69.00 | 69.00 | -0.86% | 77 |
| May 13, 2026 | 69.60 | 70.00 | 68.20 | 69.60 | 69.60 | 0.29% | 359 |
| May 12, 2026 | 69.20 | 69.40 | 68.20 | 69.40 | 69.40 | 0.87% | 95 |
| May 11, 2026 | 67.20 | 69.20 | 67.20 | 68.80 | 68.80 | 0.88% | 525 |
| May 8, 2026 | 68.80 | 68.80 | 67.80 | 68.20 | 68.20 | 0.44% | 206 |
| May 7, 2026 | 70.60 | 70.60 | 68.80 | 69.60 | 67.90 | -0.29% | 106 |
| May 6, 2026 | 67.80 | 70.20 | 67.80 | 69.80 | 68.10 | 1.75% | 270 |
| May 5, 2026 | 68.00 | 69.40 | 68.00 | 68.60 | 66.92 | 0.29% | 114 |
| May 4, 2026 | 69.40 | 69.40 | 67.80 | 68.40 | 66.73 | -0.58% | 73 |
| Apr 30, 2026 | 68.00 | 68.80 | 68.00 | 68.80 | 67.12 | -0.58% | 9 |
| Apr 29, 2026 | 69.40 | 69.40 | 68.80 | 69.20 | 67.51 | -0.57% | 79 |
| Apr 28, 2026 | 70.20 | 70.20 | 68.00 | 69.60 | 67.90 | -0.29% | 275 |
| Apr 27, 2026 | 70.80 | 71.20 | 69.20 | 69.80 | 68.10 | - | 50 |
| Apr 24, 2026 | 70.00 | 70.00 | 69.00 | 69.80 | 68.10 | -0.29% | 6 |
| Apr 23, 2026 | 71.20 | 71.20 | 69.00 | 70.00 | 68.29 | -0.85% | 14 |
| Apr 22, 2026 | 71.20 | 71.20 | 69.80 | 70.60 | 68.88 | - | 47 |
| Apr 21, 2026 | 71.00 | 71.00 | 70.00 | 70.60 | 68.88 | -0.56% | 10 |
| Apr 20, 2026 | 71.00 | 71.20 | 69.80 | 71.00 | 69.27 | 1.43% | 268 |
| Apr 17, 2026 | 70.00 | 70.00 | 68.60 | 70.00 | 68.29 | 0.86% | 49 |
| Apr 16, 2026 | 69.60 | 70.00 | 68.00 | 69.40 | 67.70 | 0.29% | 489 |
| Apr 15, 2026 | 68.20 | 69.80 | 66.60 | 69.20 | 67.51 | 2.98% | 524 |
| Apr 14, 2026 | 66.40 | 68.20 | 66.40 | 67.20 | 65.56 | 1.82% | 128 |
| Apr 13, 2026 | 68.60 | 68.60 | 66.00 | 66.00 | 64.39 | -3.79% | 178 |
| Apr 10, 2026 | 68.20 | 69.00 | 66.80 | 68.60 | 66.92 | 1.48% | 43 |
| Apr 9, 2026 | 68.20 | 68.20 | 63.00 | 67.60 | 65.95 | -0.59% | 3,995 |
| Apr 8, 2026 | 71.60 | 72.00 | 68.00 | 68.00 | 66.34 | -3.95% | 836 |
| Apr 7, 2026 | 71.80 | 71.80 | 69.80 | 70.80 | 69.07 | -0.28% | 51 |
| Apr 2, 2026 | 73.20 | 73.20 | 69.00 | 71.00 | 69.27 | 2.01% | 169 |
| Apr 1, 2026 | 70.40 | 71.80 | 69.00 | 69.60 | 67.90 | - | 222 |
| Mar 31, 2026 | 71.20 | 72.00 | 69.20 | 69.60 | 67.90 | - | 562 |
| Mar 30, 2026 | 70.20 | 70.20 | 69.60 | 69.60 | 67.90 | -0.57% | 31 |
| Mar 27, 2026 | 69.40 | 70.00 | 68.00 | 70.00 | 68.29 | 2.34% | 235 |
| Mar 26, 2026 | 68.60 | 69.00 | 68.40 | 68.40 | 66.73 | -1.72% | 99 |
| Mar 25, 2026 | 69.00 | 70.60 | 69.00 | 69.60 | 67.90 | 1.16% | 5 |
| Mar 24, 2026 | 67.80 | 69.60 | 67.80 | 68.80 | 67.12 | 0.88% | 42 |
| Mar 23, 2026 | 69.20 | 69.20 | 68.20 | 68.20 | 66.53 | -1.16% | 49 |
| Mar 20, 2026 | 67.40 | 70.00 | 67.40 | 69.00 | 67.31 | 0.88% | 146 |
| Mar 19, 2026 | 67.40 | 69.00 | 67.40 | 68.40 | 66.73 | - | 13 |
| Mar 18, 2026 | 69.00 | 70.00 | 68.40 | 68.40 | 66.73 | -2.01% | 108 |