EnBW Energie Baden-Württemberg AG (LON:0IHQ)
London · Delayed Price · Currency is GBP · Price in EUR 67.00
-1.80 (-2.62%)
At close: Aug 5, 2025
LON:0IHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 73.00 | 73.00 | 70.80 | 70.80 | 70.80 | 5.67% | 1 |
| Aug 5, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.62% | 4 |
| Aug 4, 2025 | 71.80 | 71.80 | 68.80 | 68.80 | 68.80 | -5.75% | 5 |
| Aug 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 2 |
| Jul 31, 2025 | 71.80 | 73.80 | 71.40 | 73.00 | 73.00 | 1.39% | 23 |
| Jul 30, 2025 | 70.20 | 72.60 | 70.20 | 72.00 | 72.00 | 0.84% | 3 |
| Jul 28, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 3.48% | 1 |
| Jul 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.27% | 15 |
| Jul 23, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 3.22% | 1 |
| Jul 22, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.79% | - |
| Jul 21, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.13% | 1 |
| Jul 18, 2025 | 67.60 | 67.80 | 65.80 | 65.80 | 65.80 | -4.64% | 6 |
| Jul 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.58% | 2 |
| Jul 11, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2.06% | 1 |
| Jul 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.59% | 2 |
| Jul 3, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.87% | - |
| Jun 30, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2.96% | 1 |
| Jun 27, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 65.86 | 3.05% | 2 |
| Jun 26, 2025 | 67.80 | 67.80 | 65.60 | 65.60 | 63.91 | -3.53% | 5 |
| Jun 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.25 | -1.45% | 6 |
| Jun 17, 2025 | 69.40 | 69.40 | 69.00 | 69.00 | 67.22 | - | 3 |
| Jun 16, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.22 | 1.47% | 6 |
| Jun 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.25 | -3.68% | 1 |
| Jun 11, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 68.78 | -1.12% | 3 |
| Jun 9, 2025 | 71.00 | 71.40 | 71.00 | 71.40 | 69.56 | 2.59% | 5 |
| Jun 6, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 67.81 | -1.14% | 1 |
| May 30, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 68.59 | -2.22% | 1 |
| May 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.15 | 0.56% | - |
| May 20, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 69.76 | -2.19% | 1 |
| May 7, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 69.76 | 4.87% | - |
| May 2, 2025 | 69.80 | 69.80 | 68.40 | 69.80 | 66.52 | 3.56% | 33 |
| Apr 29, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 64.23 | -5.07% | 3 |
| Apr 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 67.66 | -4.57% | 3 |
| Apr 23, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 70.90 | 3.33% | 7 |
| Apr 22, 2025 | 69.40 | 73.00 | 69.40 | 72.00 | 68.61 | 2.27% | 1 |
| Apr 17, 2025 | 69.40 | 71.40 | 69.40 | 70.40 | 67.09 | 1.44% | 21 |
| Apr 16, 2025 | 71.20 | 73.40 | 69.00 | 69.40 | 66.14 | 0.58% | 45 |
| Apr 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 65.75 | 3.92% | 6 |
| Apr 14, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 63.28 | -6.74% | 1 |
| Apr 1, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 67.85 | -0.84% | - |
| Mar 31, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 68.42 | 2.57% | - |
| Mar 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 66.71 | 2.04% | - |
| Mar 26, 2025 | 57.00 | 73.00 | 57.00 | 68.60 | 65.37 | 0.88% | 8 |
| Mar 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 64.80 | -1.45% | 7 |
| Mar 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 65.75 | 1.77% | 1 |
| Mar 20, 2025 | 69.60 | 69.60 | 67.80 | 67.80 | 64.61 | -6.09% | 1 |
| Mar 18, 2025 | 70.60 | 72.20 | 69.20 | 72.20 | 68.80 | 2.85% | 4 |
| Mar 17, 2025 | 68.00 | 70.20 | 68.00 | 70.20 | 66.90 | 4.46% | 8 |
| Mar 14, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 64.04 | -1.18% | - |
| Mar 13, 2025 | 67.40 | 68.00 | 67.40 | 68.00 | 64.80 | 0.59% | 2 |