EnBW Energie Baden-Württemberg AG (LON:0IHQ)
London · Delayed Price · Currency is GBP · Price in EUR 69.20
+1.40 (2.06%)
At close: Sep 4, 2026
LON:0IHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 69.40 | 69.40 | 69.20 | 69.20 | 69.20 | 2.06% | - |
| Sep 2, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.74% | 1 |
| Sep 1, 2026 | 69.20 | 69.20 | 68.40 | 69.00 | 69.00 | -0.58% | 2 |
| Aug 31, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | - |
| Aug 28, 2026 | 69.60 | 69.60 | 69.40 | 69.40 | 69.40 | -0.29% | - |
| Aug 27, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.46% | - |
| Aug 26, 2026 | 68.60 | 68.60 | 67.00 | 68.60 | 68.60 | 2.08% | 3 |
| Aug 25, 2026 | 68.20 | 68.60 | 67.20 | 67.20 | 67.20 | -1.18% | 1 |
| Aug 24, 2026 | 69.80 | 69.80 | 68.00 | 68.00 | 68.00 | -2.58% | 3 |
| Aug 21, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 2.65% | - |
| Aug 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1 |
| Aug 19, 2026 | 69.60 | 69.80 | 68.00 | 68.00 | 68.00 | - | 1 |
| Aug 18, 2026 | 69.80 | 69.80 | 68.00 | 68.00 | 68.00 | -2.30% | 1 |
| Aug 17, 2026 | 69.80 | 69.80 | 69.60 | 69.60 | 69.60 | - | - |
| Aug 14, 2026 | 69.60 | 69.60 | 67.80 | 69.60 | 69.60 | 0.58% | - |
| Aug 12, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.57% | - |
| Aug 11, 2026 | 68.00 | 69.80 | 68.00 | 69.60 | 69.60 | 4.19% | 1 |
| Aug 10, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.34% | - |
| Aug 7, 2026 | 67.80 | 68.60 | 67.80 | 68.40 | 68.40 | - | 1 |
| Aug 6, 2026 | 68.60 | 68.60 | 68.40 | 68.40 | 68.40 | -0.58% | 1 |
| Aug 5, 2026 | 68.40 | 69.80 | 68.40 | 68.80 | 68.80 | 0.58% | 2 |
| Aug 4, 2026 | 70.20 | 70.20 | 68.40 | 68.40 | 68.40 | -2.56% | 2 |
| Aug 3, 2026 | 69.00 | 70.20 | 69.00 | 70.20 | 70.20 | 3.24% | 3 |
| Jul 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.73% | - |
| Jul 28, 2026 | 70.40 | 70.40 | 69.20 | 69.20 | 69.20 | -1.14% | 3 |
| Jul 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.29% | - |
| Jul 24, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.29% | - |
| Jul 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Jul 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | - |
| Jul 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jul 20, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -4.23% | 4 |
| Jul 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 14, 2026 | 70.80 | 71.00 | 70.80 | 71.00 | 71.00 | 1.43% | - |
| Jul 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.34% | - |
| Jul 10, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -3.93% | - |
| Jul 7, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.28% | 1 |
| Jul 6, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 2 |
| Jul 3, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2.64% | 1 |
| Jul 1, 2026 | 68.00 | 68.20 | 68.00 | 68.20 | 68.20 | -0.58% | - |
| Jun 29, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Jun 26, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 2.08% | - |
| Jun 25, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.75% | 1 |
| Jun 24, 2026 | 68.00 | 68.40 | 68.00 | 68.40 | 68.40 | -2.84% | - |
| Jun 23, 2026 | 71.60 | 71.60 | 70.40 | 70.40 | 70.40 | 0.86% | 3 |
| Jun 22, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -3.59% | 1 |
| Jun 19, 2026 | 71.60 | 72.40 | 71.60 | 72.40 | 72.40 | 8.06% | 1 |
| Jun 16, 2026 | 66.60 | 68.60 | 66.20 | 67.00 | 67.00 | -4.29% | - |
| Jun 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | - |
| Jun 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.02% | - |
| Jun 11, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.58% | 1 |