Singapore markets open in 2 hours 2 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,174.21 -1,681.87 (-2.68%) CMC Crypto 200
1,303.93 +9.25 (+0.72%)
EnBW Energie Baden-Wuerttemberg AG (EBK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:40PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 69.80 | 71.80 | 69.80 | 71.80 | 71.80 | 100 |
| 08 May 2024 | 1.5 Dividend | |||||
| 07 May 2024 | 71.60 | 72.40 | 70.60 | 71.40 | 69.90 | - |
| 06 May 2024 | 69.80 | 73.20 | 69.80 | 71.80 | 70.29 | - |
| 03 May 2024 | 68.20 | 69.80 | 67.60 | 69.80 | 68.33 | - |
| 02 May 2024 | 67.20 | 69.20 | 67.20 | 68.60 | 67.16 | - |
| 30 Apr 2024 | 66.20 | 67.60 | 66.20 | 67.20 | 65.79 | - |
| 29 Apr 2024 | 68.20 | 68.20 | 66.20 | 66.20 | 64.81 | - |
| 26 Apr 2024 | 69.00 | 69.00 | 66.00 | 68.20 | 66.77 | - |
| 25 Apr 2024 | 68.60 | 69.00 | 68.60 | 69.00 | 67.55 | - |
| 24 Apr 2024 | 68.60 | 69.20 | 68.60 | 68.60 | 67.16 | - |
| 23 Apr 2024 | 68.60 | 68.60 | 67.20 | 68.60 | 67.16 | - |
| 22 Apr 2024 | 68.00 | 68.60 | 65.20 | 68.60 | 67.16 | - |
| 19 Apr 2024 | 66.60 | 67.00 | 64.80 | 66.20 | 64.81 | - |
| 18 Apr 2024 | 68.40 | 68.40 | 65.80 | 66.80 | 65.40 | - |
| 17 Apr 2024 | 69.00 | 69.00 | 66.60 | 66.60 | 65.20 | - |
| 16 Apr 2024 | 71.20 | 71.20 | 68.60 | 68.60 | 67.16 | - |
| 15 Apr 2024 | 70.40 | 71.20 | 70.00 | 71.20 | 69.70 | - |
| 12 Apr 2024 | 70.40 | 70.40 | 70.20 | 70.40 | 68.92 | - |
| 11 Apr 2024 | 69.40 | 70.80 | 69.40 | 70.80 | 69.31 | - |
| 10 Apr 2024 | 71.60 | 71.60 | 67.80 | 69.80 | 68.33 | - |
| 09 Apr 2024 | 73.00 | 74.20 | 71.20 | 71.20 | 69.70 | - |
| 08 Apr 2024 | 71.80 | 73.80 | 71.80 | 73.00 | 71.47 | - |
| 05 Apr 2024 | 72.40 | 75.60 | 72.40 | 75.60 | 74.01 | - |
| 04 Apr 2024 | 70.80 | 74.00 | 70.60 | 72.80 | 71.27 | - |
| 03 Apr 2024 | 74.40 | 74.40 | 70.40 | 71.00 | 69.51 | - |
| 02 Apr 2024 | 74.20 | 76.20 | 74.00 | 74.40 | 72.84 | - |
| 28 Mar 2024 | 76.40 | 77.20 | 74.60 | 74.60 | 73.03 | - |
| 27 Mar 2024 | 76.60 | 77.00 | 76.20 | 76.20 | 74.60 | - |
| 26 Mar 2024 | 75.00 | 75.40 | 73.40 | 75.40 | 73.82 | - |
| 25 Mar 2024 | 74.40 | 75.00 | 73.20 | 75.00 | 73.42 | - |
| 22 Mar 2024 | 73.80 | 74.00 | 72.40 | 74.00 | 72.45 | - |
| 21 Mar 2024 | 73.00 | 73.40 | 72.80 | 73.40 | 71.86 | - |
| 20 Mar 2024 | 74.20 | 74.20 | 72.40 | 73.00 | 71.47 | - |
| 19 Mar 2024 | 71.00 | 74.60 | 69.40 | 74.40 | 72.84 | - |
| 18 Mar 2024 | 70.00 | 71.00 | 69.40 | 71.00 | 69.51 | - |
| 15 Mar 2024 | 69.40 | 70.60 | 69.00 | 69.80 | 68.33 | - |
| 14 Mar 2024 | 68.00 | 69.00 | 66.60 | 69.00 | 67.55 | - |
| 13 Mar 2024 | 71.60 | 72.40 | 67.40 | 68.00 | 66.57 | - |
| 12 Mar 2024 | 72.00 | 72.60 | 71.80 | 72.00 | 70.49 | - |
| 11 Mar 2024 | 63.20 | 64.20 | 63.20 | 64.20 | 62.85 | - |
| 08 Mar 2024 | 61.60 | 62.20 | 60.20 | 62.20 | 60.89 | 100 |
| 07 Mar 2024 | 61.40 | 61.40 | 60.60 | 61.40 | 60.11 | - |
| 06 Mar 2024 | 60.80 | 61.40 | 60.40 | 61.40 | 60.11 | - |
| 05 Mar 2024 | 60.80 | 61.40 | 60.40 | 60.80 | 59.52 | 8 |
| 04 Mar 2024 | 61.00 | 61.00 | 60.40 | 60.60 | 59.33 | - |
| 01 Mar 2024 | 61.00 | 61.00 | 60.20 | 60.20 | 58.94 | - |
| 29 Feb 2024 | 61.00 | 61.20 | 60.40 | 61.00 | 59.72 | - |
| 28 Feb 2024 | 63.40 | 63.40 | 59.60 | 60.60 | 59.33 | - |
| 27 Feb 2024 | 63.00 | 64.00 | 61.60 | 63.40 | 62.07 | - |
| 26 Feb 2024 | 65.40 | 65.40 | 63.00 | 63.00 | 61.68 | - |
| 23 Feb 2024 | 66.20 | 66.20 | 64.80 | 65.40 | 64.03 | - |
| 22 Feb 2024 | 64.60 | 67.20 | 64.60 | 66.40 | 65.01 | - |
| 21 Feb 2024 | 65.80 | 67.60 | 61.80 | 64.80 | 63.44 | - |
| 20 Feb 2024 | 70.00 | 70.20 | 65.80 | 65.80 | 64.42 | - |
| 19 Feb 2024 | 70.20 | 70.20 | 68.20 | 70.00 | 68.53 | 105 |
| 16 Feb 2024 | 71.20 | 71.20 | 70.00 | 70.20 | 68.73 | - |
| 15 Feb 2024 | 72.00 | 72.00 | 70.00 | 71.20 | 69.70 | - |
| 14 Feb 2024 | 73.00 | 74.40 | 70.40 | 72.00 | 70.49 | - |
| 13 Feb 2024 | 72.60 | 73.40 | 72.60 | 73.40 | 71.86 | - |
| 12 Feb 2024 | 74.40 | 74.40 | 72.20 | 72.80 | 71.27 | - |
| 09 Feb 2024 | 73.80 | 75.00 | 72.80 | 74.20 | 72.64 | - |
| 08 Feb 2024 | 74.20 | 74.20 | 73.00 | 73.80 | 72.25 | - |
| 07 Feb 2024 | 74.00 | 74.20 | 73.00 | 74.20 | 72.64 | - |
| 06 Feb 2024 | 71.60 | 73.80 | 70.40 | 73.80 | 72.25 | - |
| 05 Feb 2024 | 73.00 | 74.00 | 70.00 | 71.60 | 70.10 | - |
| 02 Feb 2024 | 71.40 | 73.80 | 71.40 | 73.00 | 71.47 | - |
| 01 Feb 2024 | 75.00 | 75.00 | 71.40 | 71.40 | 69.90 | - |
| 31 Jan 2024 | 75.60 | 75.80 | 74.80 | 75.80 | 74.21 | - |
| 30 Jan 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 73.23 | - |
| 29 Jan 2024 | 75.40 | 75.40 | 74.80 | 75.20 | 73.62 | - |
| 26 Jan 2024 | 72.20 | 75.20 | 72.20 | 75.20 | 73.62 | - |
| 25 Jan 2024 | 76.00 | 76.00 | 71.40 | 72.20 | 70.68 | - |
| 24 Jan 2024 | 77.00 | 77.40 | 76.00 | 76.00 | 74.40 | - |
| 23 Jan 2024 | 76.80 | 77.80 | 76.80 | 77.20 | 75.58 | - |
| 22 Jan 2024 | 77.40 | 77.40 | 76.80 | 77.20 | 75.58 | - |
| 19 Jan 2024 | 77.40 | 77.40 | 77.20 | 77.20 | 75.58 | - |
| 18 Jan 2024 | 77.00 | 78.00 | 76.60 | 77.40 | 75.77 | - |
| 17 Jan 2024 | 77.20 | 77.20 | 76.60 | 76.80 | 75.19 | - |
| 16 Jan 2024 | 77.60 | 77.60 | 76.40 | 76.80 | 75.19 | - |
| 15 Jan 2024 | 77.60 | 78.00 | 77.00 | 77.60 | 75.97 | 120 |
| 12 Jan 2024 | 77.20 | 77.80 | 77.00 | 77.60 | 75.97 | - |
| 11 Jan 2024 | 76.60 | 77.80 | 75.60 | 77.20 | 75.58 | 6 |
| 10 Jan 2024 | 79.00 | 79.00 | 77.60 | 77.60 | 75.97 | - |
| 09 Jan 2024 | 78.60 | 79.00 | 78.00 | 78.00 | 76.36 | - |
| 08 Jan 2024 | 78.20 | 78.80 | 77.80 | 78.80 | 77.14 | - |
| 05 Jan 2024 | 78.80 | 78.80 | 77.20 | 78.40 | 76.75 | - |
| 04 Jan 2024 | 77.20 | 80.20 | 75.40 | 78.80 | 77.14 | - |
| 03 Jan 2024 | 78.60 | 78.60 | 77.20 | 77.20 | 75.58 | 20 |
| 02 Jan 2024 | 79.20 | 79.20 | 78.20 | 78.60 | 76.95 | - |
| 29 Dec 2023 | 78.20 | 79.00 | 78.20 | 79.00 | 77.34 | - |
| 28 Dec 2023 | 77.80 | 80.80 | 76.80 | 78.60 | 76.95 | 50 |
| 27 Dec 2023 | 80.20 | 80.20 | 77.40 | 77.40 | 75.77 | - |
| 22 Dec 2023 | 79.20 | 79.80 | 75.40 | 78.00 | 76.36 | - |
| 21 Dec 2023 | 81.40 | 81.40 | 78.80 | 79.20 | 77.54 | - |
| 20 Dec 2023 | 81.20 | 81.40 | 80.60 | 81.20 | 79.49 | - |
| 19 Dec 2023 | 81.20 | 81.20 | 79.80 | 81.00 | 79.30 | - |
| 18 Dec 2023 | 82.60 | 82.60 | 80.60 | 81.00 | 79.30 | - |
| 15 Dec 2023 | 82.00 | 82.20 | 81.80 | 82.20 | 80.47 | - |
| 14 Dec 2023 | 82.40 | 82.40 | 82.00 | 82.40 | 80.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.