EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany
· Delayed Price · Currency is EUR 69.60
-0.20 (-0.29%)
Apr 28, 2026, 5:35 PM CET
ETR:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 70.80 | 71.20 | 69.20 | 69.80 | 69.80 | - | 50 |
| Apr 24, 2026 | 70.00 | 70.00 | 69.00 | 69.80 | 69.80 | -0.29% | 6 |
| Apr 23, 2026 | 71.20 | 71.20 | 69.00 | 70.00 | 70.00 | -0.85% | 14 |
| Apr 22, 2026 | 71.20 | 71.20 | 69.80 | 70.60 | 70.60 | - | 47 |
| Apr 21, 2026 | 71.00 | 71.00 | 70.00 | 70.60 | 70.60 | -0.56% | 10 |
| Apr 20, 2026 | 71.00 | 71.20 | 69.80 | 71.00 | 71.00 | 1.43% | 268 |
| Apr 17, 2026 | 70.00 | 70.00 | 68.60 | 70.00 | 70.00 | 0.86% | 49 |
| Apr 16, 2026 | 69.60 | 70.00 | 68.00 | 69.40 | 69.40 | 0.29% | 489 |
| Apr 15, 2026 | 68.20 | 69.80 | 66.60 | 69.20 | 69.20 | 2.98% | 524 |
| Apr 14, 2026 | 66.40 | 68.20 | 66.40 | 67.20 | 67.20 | 1.82% | 128 |
| Apr 13, 2026 | 68.60 | 68.60 | 66.00 | 66.00 | 66.00 | -3.79% | 178 |
| Apr 10, 2026 | 68.20 | 69.00 | 66.80 | 68.60 | 68.60 | 1.48% | 43 |
| Apr 9, 2026 | 68.20 | 68.20 | 63.00 | 67.60 | 67.60 | -0.59% | 3,995 |
| Apr 8, 2026 | 71.60 | 72.00 | 68.00 | 68.00 | 68.00 | -3.95% | 836 |
| Apr 7, 2026 | 71.80 | 71.80 | 69.80 | 70.80 | 70.80 | -0.28% | 51 |
| Apr 2, 2026 | 73.20 | 73.20 | 69.00 | 71.00 | 71.00 | 2.01% | 169 |
| Apr 1, 2026 | 70.40 | 71.80 | 69.00 | 69.60 | 69.60 | - | 222 |
| Mar 31, 2026 | 71.20 | 72.00 | 69.20 | 69.60 | 69.60 | - | 562 |
| Mar 30, 2026 | 70.20 | 70.20 | 69.60 | 69.60 | 69.60 | -0.57% | 31 |
| Mar 27, 2026 | 69.40 | 70.00 | 68.00 | 70.00 | 70.00 | 2.34% | 235 |
| Mar 26, 2026 | 68.60 | 69.00 | 68.40 | 68.40 | 68.40 | -1.72% | 99 |
| Mar 25, 2026 | 69.00 | 70.60 | 69.00 | 69.60 | 69.60 | 1.16% | 5 |
| Mar 24, 2026 | 67.80 | 69.60 | 67.80 | 68.80 | 68.80 | 0.88% | 42 |
| Mar 23, 2026 | 69.20 | 69.20 | 68.20 | 68.20 | 68.20 | -1.16% | 49 |
| Mar 20, 2026 | 67.40 | 70.00 | 67.40 | 69.00 | 69.00 | 0.88% | 146 |
| Mar 19, 2026 | 67.40 | 69.00 | 67.40 | 68.40 | 68.40 | - | 13 |
| Mar 18, 2026 | 69.00 | 70.00 | 68.40 | 68.40 | 68.40 | -2.01% | 108 |
| Mar 17, 2026 | 69.00 | 70.00 | 67.40 | 69.80 | 69.80 | 2.65% | 470 |
| Mar 16, 2026 | 68.80 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 120 |
| Mar 13, 2026 | 69.00 | 69.00 | 67.60 | 69.00 | 69.00 | 0.29% | 72 |
| Mar 12, 2026 | 66.20 | 69.00 | 66.20 | 68.80 | 68.80 | 1.78% | 328 |
| Mar 11, 2026 | 67.00 | 68.00 | 67.00 | 67.60 | 67.60 | - | 48 |
| Mar 10, 2026 | 70.60 | 70.60 | 67.00 | 67.60 | 67.60 | -3.43% | 337 |
| Mar 9, 2026 | 67.80 | 70.80 | 67.00 | 70.00 | 70.00 | 5.42% | 528 |
| Mar 6, 2026 | 67.20 | 67.20 | 66.40 | 66.40 | 66.40 | -0.60% | 115 |
| Mar 5, 2026 | 67.80 | 68.00 | 66.20 | 66.80 | 66.80 | -0.89% | 259 |
| Mar 4, 2026 | 65.80 | 67.60 | 65.80 | 67.40 | 67.40 | 0.90% | 40 |
| Mar 3, 2026 | 68.00 | 68.00 | 66.80 | 66.80 | 66.80 | 1.83% | 868 |
| Mar 2, 2026 | 67.80 | 67.80 | 65.60 | 65.60 | 65.60 | -1.50% | 323 |
| Feb 27, 2026 | 67.80 | 68.00 | 66.00 | 66.60 | 66.60 | -0.30% | 909 |
| Feb 26, 2026 | 67.00 | 67.80 | 66.00 | 66.80 | 66.80 | -0.89% | 223 |
| Feb 25, 2026 | 67.60 | 67.80 | 67.40 | 67.40 | 67.40 | -0.59% | 1,179 |
| Feb 24, 2026 | 68.00 | 68.00 | 67.60 | 67.80 | 67.80 | -0.29% | 191 |
| Feb 23, 2026 | 66.60 | 68.00 | 66.60 | 68.00 | 68.00 | 1.49% | 629 |
| Feb 20, 2026 | 69.00 | 70.00 | 66.80 | 67.00 | 67.00 | -3.46% | 720 |
| Feb 19, 2026 | 71.00 | 71.00 | 69.00 | 69.40 | 69.40 | -0.86% | 96 |
| Feb 18, 2026 | 70.00 | 70.00 | 69.20 | 70.00 | 70.00 | -1.41% | 192 |
| Feb 17, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 0.85% | 691 |
| Feb 16, 2026 | 69.80 | 70.40 | 69.60 | 70.40 | 70.40 | 1.15% | 78 |
| Feb 13, 2026 | 70.00 | 70.00 | 69.20 | 69.60 | 69.60 | - | 165 |
| Feb 12, 2026 | 70.00 | 70.00 | 69.60 | 69.60 | 69.60 | -0.29% | 138 |
| Feb 11, 2026 | 69.80 | 70.00 | 69.80 | 69.80 | 69.80 | 0.29% | 19 |
| Feb 10, 2026 | 69.20 | 69.60 | 69.20 | 69.60 | 69.60 | 0.87% | 30 |
| Feb 9, 2026 | 70.60 | 70.60 | 69.00 | 69.00 | 69.00 | -1.43% | 127 |
| Feb 6, 2026 | 71.60 | 71.60 | 70.00 | 70.00 | 70.00 | -1.13% | 291 |
| Feb 5, 2026 | 70.00 | 71.20 | 70.00 | 70.80 | 70.80 | 0.28% | 283 |
| Feb 4, 2026 | 71.40 | 71.40 | 70.00 | 70.60 | 70.60 | -0.84% | 811 |
| Feb 3, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.28% | 26 |
| Feb 2, 2026 | 71.40 | 71.40 | 69.60 | 71.00 | 71.00 | 0.57% | 313 |
| Jan 30, 2026 | 70.20 | 71.40 | 69.60 | 70.60 | 70.60 | 2.02% | 394 |
| Jan 29, 2026 | 70.20 | 70.20 | 69.20 | 69.20 | 69.20 | 0.29% | 1 |
| Jan 28, 2026 | 67.80 | 69.80 | 67.80 | 69.00 | 69.00 | 0.29% | 69 |
| Jan 27, 2026 | 68.00 | 69.00 | 68.00 | 68.80 | 68.80 | 0.29% | 108 |
| Jan 26, 2026 | 69.00 | 69.00 | 68.60 | 68.60 | 68.60 | - | 72 |
| Jan 23, 2026 | 68.60 | 68.60 | 67.00 | 68.60 | 68.60 | 1.18% | 112 |
| Jan 22, 2026 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | - | 40 |
| Jan 21, 2026 | 68.40 | 68.40 | 67.80 | 67.80 | 67.80 | 0.59% | 9 |
| Jan 20, 2026 | 66.80 | 68.40 | 66.80 | 67.40 | 67.40 | 2.12% | 17 |
| Jan 19, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.35% | 354 |
| Jan 16, 2026 | 68.20 | 69.40 | 68.20 | 69.00 | 69.00 | -1.43% | 384 |
| Jan 15, 2026 | 70.00 | 72.00 | 68.60 | 70.00 | 70.00 | 0.86% | 2,266 |
| Jan 14, 2026 | 69.80 | 70.00 | 68.00 | 69.40 | 69.40 | 0.58% | 175 |
| Jan 13, 2026 | 68.00 | 69.80 | 68.00 | 69.00 | 69.00 | - | 42 |
| Jan 12, 2026 | 68.40 | 69.00 | 68.00 | 69.00 | 69.00 | 0.88% | 239 |
| Jan 9, 2026 | 70.00 | 70.00 | 68.40 | 68.40 | 68.40 | -1.44% | 409 |
| Jan 8, 2026 | 67.80 | 69.80 | 67.60 | 69.40 | 69.40 | 2.36% | 470 |
| Jan 7, 2026 | 67.60 | 68.00 | 67.60 | 67.80 | 67.80 | 1.50% | 18 |
| Jan 6, 2026 | 67.80 | 67.80 | 66.80 | 66.80 | 66.80 | -2.91% | 140 |
| Jan 5, 2026 | 65.80 | 69.20 | 65.80 | 68.80 | 68.80 | 2.99% | 432 |
| Jan 2, 2026 | 68.80 | 69.00 | 66.80 | 66.80 | 66.80 | -1.76% | 397 |
| Dec 30, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 0.29% | 32 |
| Dec 29, 2025 | 68.80 | 68.80 | 67.20 | 67.80 | 67.80 | -0.29% | 215 |
| Dec 23, 2025 | 67.60 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 76 |
| Dec 22, 2025 | 66.80 | 67.40 | 66.00 | 67.00 | 67.00 | 0.60% | 720 |
| Dec 19, 2025 | 67.00 | 67.00 | 66.00 | 66.60 | 66.60 | - | 249 |
| Dec 18, 2025 | 67.00 | 67.00 | 66.00 | 66.60 | 66.60 | -2.63% | 342 |
| Dec 17, 2025 | 67.00 | 68.40 | 67.00 | 68.40 | 68.40 | 0.59% | 73 |
| Dec 16, 2025 | 68.20 | 69.00 | 68.00 | 68.00 | 68.00 | 1.80% | 255 |
| Dec 15, 2025 | 66.80 | 68.80 | 66.80 | 66.80 | 66.80 | - | 103 |
| Dec 12, 2025 | 65.40 | 68.00 | 63.20 | 66.80 | 66.80 | 1.83% | 977 |
| Dec 11, 2025 | 68.40 | 68.40 | 65.00 | 65.60 | 65.60 | -1.80% | 425 |
| Dec 10, 2025 | 68.00 | 68.00 | 66.20 | 66.80 | 66.80 | -1.18% | 340 |
| Dec 9, 2025 | 66.20 | 67.60 | 65.20 | 67.60 | 67.60 | 0.60% | 443 |
| Dec 8, 2025 | 67.80 | 67.80 | 66.20 | 67.20 | 67.20 | 0.30% | 52 |
| 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 |