EnBW Energie Baden-Württemberg AG (LON:0IHQ)
London · Delayed Price · Currency is GBP · Price in EUR 68.00
-0.80 (-1.16%)
At close: Jun 2, 2026
LON:0IHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.58% | - |
| May 27, 2026 | 67.80 | 68.40 | 67.80 | 68.40 | 68.40 | -0.87% | 3 |
| May 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.17% | - |
| May 25, 2026 | 69.60 | 69.60 | 68.20 | 68.20 | 68.20 | -2.57% | - |
| May 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.86% | - |
| May 21, 2026 | 70.20 | 70.20 | 69.40 | 69.40 | 69.40 | 1.46% | 1 |
| May 20, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.87% | - |
| May 19, 2026 | 70.20 | 70.20 | 69.00 | 69.00 | 69.00 | -2.82% | 3 |
| May 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.11% | 1 |
| May 15, 2026 | 69.00 | 70.00 | 68.20 | 68.20 | 68.20 | - | 10 |
| May 14, 2026 | 70.00 | 70.00 | 68.20 | 68.20 | 68.20 | -1.16% | - |
| May 13, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | - |
| May 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| May 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| May 8, 2026 | 67.40 | 69.00 | 67.40 | 69.00 | 69.00 | 0.15% | - |
| May 7, 2026 | 68.60 | 70.60 | 68.60 | 70.60 | 68.90 | 1.73% | 1 |
| May 6, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 67.73 | - | - |
| May 5, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 67.73 | 1.17% | - |
| May 4, 2026 | 69.40 | 70.60 | 68.60 | 68.60 | 66.95 | -1.15% | 1 |
| Apr 30, 2026 | 68.00 | 69.40 | 68.00 | 69.40 | 67.73 | - | 1 |
| Apr 29, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 67.73 | 0.29% | 1 |
| Apr 28, 2026 | 70.20 | 70.40 | 69.20 | 69.20 | 67.53 | -2.54% | - |
| Apr 27, 2026 | 71.00 | 71.20 | 70.00 | 71.00 | 69.29 | 1.72% | 5 |
| Apr 22, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 68.12 | 2.05% | 20 |
| Apr 20, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 66.75 | -2.29% | - |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.31 | 2.94% | 5 |
| Apr 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.36 | -2.58% | 6 |
| Apr 15, 2026 | 68.20 | 69.80 | 68.20 | 69.80 | 68.12 | 4.49% | 1 |
| Apr 13, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 65.19 | 0.60% | - |
| Apr 9, 2026 | 65.00 | 67.00 | 64.40 | 66.40 | 64.80 | -4.60% | 10 |
| Apr 8, 2026 | 72.00 | 72.00 | 69.60 | 69.60 | 67.92 | -1.97% | 4 |
| Apr 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.29 | 5.65% | 6 |
| Mar 16, 2026 | 69.00 | 69.00 | 67.20 | 67.20 | 65.58 | 1.51% | 9 |
| Mar 5, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 64.61 | -2.36% | - |
| Mar 2, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 66.17 | -0.29% | - |
| Feb 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.36 | -4.23% | 1 |
| Feb 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.29 | 4.41% | 2 |
| Feb 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.36 | -4.23% | 1 |
| Feb 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.29 | 2.01% | 1 |
| Feb 2, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 67.92 | - | - |
| Jan 30, 2026 | 70.20 | 71.60 | 69.60 | 69.60 | 67.92 | -0.85% | 14 |
| Jan 29, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 68.51 | 2.63% | 1 |
| Jan 28, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 66.75 | 2.09% | - |
| Jan 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.39 | 0.30% | 1 |
| Jan 22, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 65.19 | -2.91% | 18 |
| Jan 20, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 67.14 | 1.18% | - |
| Jan 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.36 | -2.86% | 11 |
| Jan 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.31 | -0.28% | 1 |
| Jan 15, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 68.51 | 4.78% | 2 |
| Jan 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.39 | - | 1 |