EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany
· Delayed Price · Currency is EUR 67.00
-0.40 (-0.59%)
At close: Dec 5, 2025
ETR:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.40 | 68.00 | 66.40 | 67.00 | 67.00 | -0.59% | 64 |
| Dec 4, 2025 | 68.00 | 68.40 | 66.60 | 67.40 | 67.40 | -2.32% | 106 |
| Dec 3, 2025 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | -0.29% | 139 |
| Dec 2, 2025 | 69.80 | 69.80 | 68.00 | 69.20 | 69.20 | 0.29% | 23 |
| Dec 1, 2025 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | 0.29% | 71 |
| Nov 28, 2025 | 69.00 | 69.00 | 68.00 | 68.80 | 68.80 | 1.18% | 118 |
| Nov 27, 2025 | 66.20 | 68.00 | 66.20 | 68.00 | 68.00 | 2.10% | 96 |
| Nov 26, 2025 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | - | 5 |
| Nov 25, 2025 | 68.00 | 68.00 | 66.20 | 66.60 | 66.60 | -1.19% | 461 |
| Nov 24, 2025 | 67.80 | 68.00 | 67.00 | 67.40 | 67.40 | - | 28 |
| Nov 21, 2025 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | - | 60 |
| Nov 20, 2025 | 68.00 | 68.00 | 66.80 | 67.40 | 67.40 | -1.46% | 81 |
| Nov 19, 2025 | 66.40 | 68.40 | 66.40 | 68.40 | 68.40 | 3.64% | 439 |
| Nov 18, 2025 | 65.60 | 66.40 | 65.60 | 66.00 | 66.00 | -0.90% | 22 |
| Nov 17, 2025 | 67.20 | 67.40 | 65.60 | 66.60 | 66.60 | - | 24 |
| Nov 14, 2025 | 66.80 | 66.80 | 66.60 | 66.60 | 66.60 | 0.91% | 110 |
| Nov 13, 2025 | 67.40 | 69.00 | 65.60 | 66.00 | 66.00 | -0.90% | 745 |
| Nov 12, 2025 | 67.00 | 67.00 | 65.60 | 66.60 | 66.60 | -2.06% | 213 |
| Nov 11, 2025 | 67.60 | 68.40 | 67.60 | 68.00 | 68.00 | 1.80% | 333 |
| Nov 10, 2025 | 67.60 | 68.60 | 66.00 | 66.80 | 66.80 | - | 543 |
| Nov 7, 2025 | 68.60 | 68.60 | 66.60 | 66.80 | 66.80 | -0.89% | 119 |
| Nov 6, 2025 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | -0.59% | 1 |
| Nov 5, 2025 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | - | 2 |
| Nov 4, 2025 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | -0.29% | 158 |
| Nov 3, 2025 | 67.60 | 68.20 | 67.60 | 68.00 | 68.00 | 0.89% | 1,272 |
| Oct 31, 2025 | 67.80 | 67.80 | 66.20 | 67.40 | 67.40 | 0.60% | 13 |
| Oct 30, 2025 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | -0.30% | 5 |
| Oct 29, 2025 | 66.80 | 67.20 | 66.60 | 67.20 | 67.20 | -0.30% | 101 |
| Oct 28, 2025 | 66.80 | 67.40 | 66.80 | 67.40 | 67.40 | 0.60% | 1 |
| Oct 27, 2025 | 67.00 | 69.00 | 66.80 | 67.00 | 67.00 | -1.76% | 220 |
| Oct 24, 2025 | 69.00 | 69.80 | 67.20 | 68.20 | 68.20 | - | 277 |
| Oct 23, 2025 | 68.40 | 68.60 | 68.20 | 68.20 | 68.20 | 1.49% | 44 |
| Oct 22, 2025 | 66.80 | 67.20 | 66.80 | 67.20 | 67.20 | -0.88% | 1 |
| Oct 21, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.50% | - |
| Oct 20, 2025 | 66.80 | 67.80 | 66.80 | 66.80 | 66.80 | - | 329 |
| Oct 17, 2025 | 68.00 | 68.00 | 66.80 | 66.80 | 66.80 | - | 37 |
| Oct 16, 2025 | 67.20 | 69.00 | 66.80 | 66.80 | 66.80 | -0.30% | 548 |
| Oct 15, 2025 | 68.20 | 68.20 | 67.00 | 67.00 | 67.00 | -0.59% | 32 |
| Oct 14, 2025 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | -1.46% | 14 |
| Oct 13, 2025 | 67.40 | 68.40 | 67.40 | 68.40 | 68.40 | 0.59% | 1 |
| Oct 10, 2025 | 67.40 | 70.00 | 66.80 | 68.00 | 68.00 | 2.10% | 780 |
| Oct 9, 2025 | 68.40 | 68.40 | 66.00 | 66.60 | 66.60 | -1.48% | 117 |
| Oct 8, 2025 | 67.60 | 67.60 | 66.60 | 67.60 | 67.60 | 0.60% | 6 |
| Oct 7, 2025 | 69.80 | 69.80 | 67.20 | 67.20 | 67.20 | -2.61% | 395 |
| Oct 6, 2025 | 68.40 | 69.80 | 68.00 | 69.00 | 69.00 | 1.47% | 244 |
| Oct 3, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -0.87% | 15 |
| Oct 2, 2025 | 68.80 | 68.80 | 68.00 | 68.60 | 68.60 | - | 135 |
| Oct 1, 2025 | 65.20 | 68.60 | 64.00 | 68.60 | 68.60 | 3.94% | 697 |
| Sep 30, 2025 | 66.80 | 66.80 | 65.00 | 66.00 | 66.00 | - | 11 |
| Sep 29, 2025 | 65.00 | 66.60 | 65.00 | 66.00 | 66.00 | - | 90 |
| Sep 26, 2025 | 66.80 | 67.80 | 65.40 | 66.00 | 66.00 | -0.30% | 366 |
| Sep 25, 2025 | 66.80 | 66.80 | 65.00 | 66.20 | 66.20 | - | 114 |
| Sep 24, 2025 | 66.80 | 66.80 | 65.20 | 66.20 | 66.20 | -1.19% | 115 |
| Sep 23, 2025 | 68.80 | 68.80 | 66.80 | 67.00 | 67.00 | - | 20 |
| Sep 22, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 44 |
| Sep 19, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 326 |
| Sep 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 14 |
| Sep 17, 2025 | 68.00 | 68.00 | 67.20 | 68.00 | 68.00 | -1.16% | 40 |
| Sep 16, 2025 | 69.60 | 69.60 | 68.20 | 68.80 | 68.80 | -1.71% | 66 |
| Sep 15, 2025 | 68.20 | 70.40 | 67.00 | 70.00 | 70.00 | 3.24% | 377 |
| Sep 12, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.30% | - |
| Sep 11, 2025 | 69.20 | 69.40 | 67.60 | 67.60 | 67.60 | -1.46% | 535 |
| Sep 10, 2025 | 69.20 | 70.40 | 68.00 | 68.60 | 68.60 | -1.72% | 168 |
| Sep 9, 2025 | 70.00 | 70.20 | 69.40 | 69.80 | 69.80 | 1.45% | 159 |
| Sep 8, 2025 | 69.60 | 69.80 | 68.80 | 68.80 | 68.80 | 1.47% | 287 |
| Sep 5, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% | 11 |
| Sep 4, 2025 | 70.40 | 70.40 | 67.20 | 68.20 | 68.20 | -2.57% | 415 |
| Sep 3, 2025 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -0.57% | 61 |
| Sep 2, 2025 | 70.40 | 70.40 | 70.00 | 70.40 | 70.40 | 0.28% | 55 |
| Sep 1, 2025 | 69.40 | 70.20 | 69.20 | 70.20 | 70.20 | 1.74% | 177 |
| Aug 29, 2025 | 67.60 | 69.40 | 67.60 | 69.00 | 69.00 | 0.29% | 88 |
| Aug 28, 2025 | 68.60 | 68.80 | 68.20 | 68.80 | 68.80 | 0.58% | 5 |
| Aug 27, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.59% | - |
| Aug 26, 2025 | 68.80 | 69.00 | 68.00 | 68.00 | 68.00 | -0.58% | 166 |
| Aug 25, 2025 | 68.80 | 71.00 | 68.20 | 68.40 | 68.40 | -0.29% | 630 |
| Aug 22, 2025 | 68.00 | 70.20 | 67.20 | 68.60 | 68.60 | 2.08% | 539 |
| Aug 21, 2025 | 68.20 | 68.20 | 66.60 | 67.20 | 67.20 | -0.30% | 115 |
| Aug 20, 2025 | 68.20 | 68.40 | 67.00 | 67.40 | 67.40 | 1.20% | 201 |
| Aug 19, 2025 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -2.63% | 66 |
| Aug 18, 2025 | 69.80 | 69.80 | 66.40 | 68.40 | 68.40 | 0.59% | 654 |
| Aug 15, 2025 | 68.20 | 68.20 | 68.00 | 68.00 | 68.00 | -0.29% | 57 |
| Aug 14, 2025 | 68.00 | 68.20 | 67.80 | 68.20 | 68.20 | -0.58% | 17 |
| Aug 13, 2025 | 67.60 | 69.00 | 67.60 | 68.60 | 68.60 | -0.29% | 15 |
| Aug 12, 2025 | 70.20 | 70.20 | 68.80 | 68.80 | 68.80 | -1.71% | 680 |
| Aug 11, 2025 | 71.60 | 71.60 | 70.00 | 70.00 | 70.00 | -0.28% | 435 |
| Aug 8, 2025 | 69.20 | 71.20 | 69.20 | 70.20 | 70.20 | 0.86% | 224 |
| Aug 7, 2025 | 69.20 | 69.80 | 69.00 | 69.60 | 69.60 | 1.75% | 89 |
| Aug 6, 2025 | 68.20 | 69.40 | 68.00 | 68.40 | 68.40 | 1.18% | 100 |
| Aug 5, 2025 | 68.00 | 68.00 | 67.00 | 67.60 | 67.60 | -2.31% | 168 |
| Aug 4, 2025 | 71.20 | 71.80 | 68.00 | 69.20 | 69.20 | -3.62% | 546 |
| Aug 1, 2025 | 74.80 | 74.80 | 71.80 | 71.80 | 71.80 | -2.18% | 648 |
| Jul 31, 2025 | 70.40 | 74.00 | 70.00 | 73.40 | 73.40 | 6.69% | 1,707 |
| Jul 30, 2025 | 70.00 | 72.00 | 68.80 | 68.80 | 68.80 | -1.71% | 606 |
| Jul 29, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 13 |
| Jul 28, 2025 | 69.80 | 70.80 | 68.00 | 70.00 | 70.00 | 0.29% | 268 |
| Jul 25, 2025 | 68.80 | 71.00 | 68.80 | 69.80 | 69.80 | -0.57% | 303 |
| Jul 24, 2025 | 69.00 | 70.60 | 69.00 | 70.20 | 70.20 | 0.57% | 161 |
| Jul 23, 2025 | 70.60 | 72.00 | 67.00 | 69.80 | 69.80 | -1.41% | 1,132 |
| Jul 22, 2025 | 68.40 | 70.80 | 68.40 | 70.80 | 70.80 | 5.67% | 172 |
| Jul 21, 2025 | 65.20 | 70.00 | 65.20 | 67.00 | 67.00 | - | 688 |