Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

EnBW Energie Baden-Wurttemberg (EBK) Historical Prices

DE:EBK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.0067.0066.2066.6066.60+0.30%240.12
Oct 29, 202665.8067.4065.8066.4066.40+0.00%2000.96
Oct 28, 202664.6067.6064.6066.4066.40+2.79%3771.86
Oct 27, 202667.0067.6064.4064.6064.60-3.87%1,82910.32
Oct 26, 202666.4067.6066.2067.2067.20+0.30%4132.38
Oct 23, 202667.6068.0066.6067.0067.00+0.90%660.37
Oct 22, 202666.2067.6066.2066.4066.40-0.90%4452.57
Oct 21, 202667.4067.4066.4067.0067.00-0.59%210.12
Oct 20, 202667.2067.4066.4067.4067.40+0.90%770.44
Oct 19, 202666.8068.0066.2066.8066.80-0.89%3772.25
Oct 16, 202667.8068.0067.4067.4067.40-0.59%590.35
Oct 15, 202668.0069.0067.0067.8067.80+0.59%2221.33
Oct 14, 202667.6067.6067.0067.4067.40-0.30%3071.72
Oct 13, 202667.6068.4067.6067.6067.60+0.90%1240.69
Oct 12, 202668.4069.0067.0067.0067.00-1.18%2241.28
Oct 09, 202668.2069.0067.8067.8067.80+0.59%210.12
Oct 08, 202668.0069.0067.2067.4067.40+0.00%770.42
Oct 07, 202668.8068.8067.4067.4067.40-1.17%180.10
Oct 06, 202668.2068.2067.4068.2068.20+0.00%530.29
Oct 05, 202669.0069.0067.4068.2068.20-0.29%960.52
Oct 02, 202668.4069.0067.8068.4068.40+0.29%460.24
Oct 01, 202669.0069.0067.8068.2068.20-0.58%990.53
Sep 30, 202668.0069.0068.0068.6068.60+0.00%510.27
Sep 29, 202668.6069.0068.6068.6068.60+0.59%1100.58
Sep 28, 202668.2069.0068.0068.2068.20+0.29%40.02
Sep 25, 202668.4070.0068.0068.0068.00-0.58%4232.16
Sep 24, 202667.8068.4067.8068.4068.40+0.29%300.15
Sep 23, 202668.2069.2067.2068.2068.20+0.29%4842.52
Sep 22, 202668.6068.6067.4068.0068.00-0.87%1430.74
Sep 21, 202668.0068.8068.0068.6068.60+1.18%7454.04
Sep 18, 202669.2069.2067.0067.8067.80-0.88%1560.83
Sep 17, 202668.6068.6068.4068.4068.40-0.87%00.00
Sep 16, 202668.0069.2068.0069.0069.00+1.47%210.10
Sep 15, 202668.6068.6067.8068.0068.00+1.19%290.13
Sep 14, 202669.0069.2067.0067.2067.20-1.18%630.27
Sep 11, 202668.0068.0066.8068.0068.00+0.00%50.02
Sep 10, 202669.2069.2068.0068.0068.00-1.73%730.30
Sep 09, 202669.4069.4068.6069.2069.20+0.87%480.19
Sep 08, 202669.6069.6068.6068.6068.60-1.15%440.17
Sep 07, 202670.0070.0069.0069.4069.40+1.17%3611.39
Sep 04, 202668.6068.6068.6068.6068.60+0.00%00.00
Sep 03, 202668.6069.0067.6068.6068.60+0.00%1230.47
Sep 02, 202668.2068.6068.2068.6068.60+0.59%170.06
Sep 01, 202669.2069.2067.6068.2068.20-0.58%6882.69
Aug 31, 202667.8068.6067.8068.6068.60+0.00%70.03
Aug 28, 202669.6069.6068.6068.6068.60-0.87%470.18
Aug 27, 202668.4069.2068.4069.2069.20+0.87%730.28
Aug 26, 202667.0068.6067.0068.6068.60+2.39%2771.06
Aug 25, 202668.0068.4066.2067.0067.00-2.62%1,2825.30
Aug 24, 202669.8069.8068.0068.8068.80+0.00%430.18