Enbw Energie Historical Data - EBK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Enbw Energie (EBK)
Enbw Energie (EBK) Historical

Enbw Energie (EBK)

71.20

2.40

( 3.49% )

Updated: 07:40:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.2	3.1884057971	69	72.599999	67.8	437	69.02633745	DE
4	7.4	11.5987460815	63.8	74	63.2	898	68.60252758	DE
12	11.8	19.8653198653	59.4	74	59.2	519	66.22540753	DE
26	3.600001	5.32544534505	67.599999	74	59	445	65.12461545	DE
52	-3.6	-4.8128342246	74.8	76.8	59	404	66.77038541	DE
156	-12	-14.4230769231	83.2	119.5	57	372	77.10363774	DE
260	25.2	54.7826086957	46	119.5	45.6	402	71.54362339	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743197220	68.2	0.2	0.29	68.2	72.4	68.2	363
1743110820	68	-1.4	-2.02	69.599999	70	68	742
1743024420	69.4	-1	-1.42	68	69.4	67.8	246
1742938020	70.4	0.6	0.86	69.8	70.4	67.8	538
1742851620	69.8	2	2.95	69	69.8	68	298
1742592420	67.8	-0.2	-0.29	70	70	67.8	3216
1742506020	68	-2	-2.86	68.2	70	68	635
1742419620	70	-3.6	-4.89	73.4	74	68	1689
1742333220	73.599999	4.2	6.05	69.599999	73.599999	68.8	1951
1742246820	69.4	1.6	2.36	68	69.8	67.599999	2403
1741987620	67.8	-0.2	-0.29	67.599999	68	67.4	396
1741901220	68	0.4	0.59	67.599999	68	65.599999	606
1741814820	67.599999	1.4	2.11	66.2	67.599999	65.8	135
1741728420	66.2	1.4	2.16	67.599999	67.599999	63.6	364
1741642020	64.8	-1.4	-2.11	67.8	67.8	63.6	884
1741382820	66.2	-0.8	-1.19	66.2	67.2	66.2	354
1741296420	67	-0.8	-1.18	65.8	67.2	65.8	1136
1741210020	67.8	1	1.50	65	67.8	65	224
1741123620	66.8	3.6	5.70	63.2	66.8	63.2	1538
1741037220	63.2	0	0.00	63.8	65.4	63.2	243
1740778020	63.2	-0.6	-0.94	63.6	63.8	63.2	397
1740691620	63.8	0.4	0.63	63.2	63.8	63	78
1740605220	63.4	-0.6	-0.94	63.8	63.8	63.2	199
1740518820	64	1.4	2.24	64	65.4	62.2	296
1740432420	62.6	-0.4	-0.63	65.8	66.599999	60.2	1776
1740173220	63	-1.6	-2.48	62.2	65.2	62.2	256
1740086820	64.599999	1	1.57	65.599999	65.599999	63.4	57
1740000420	63.6	-1.4	-2.15	65.4	65.4	63	126
1739914020	65	-0.8	-1.22	65.4	65.4	63.4	278
1739827620	65.8	1.2	1.86	64	65.8	63	617
1739568420	64.599999	1.8	2.87	63	64.599999	63	151
1739482020	62.8	-2	-3.09	62.8	65.4	62.8	380
1739395620	64.8	2	3.18	64.4	65.8	63.2	587
1739309220	62.8	-0.6	-0.95	62.8	64	62.8	251
1739222820	63.4	-0.2	-0.31	63.4	63.8	62.8	232
1738963620	63.6	0.2	0.32	62.6	64	62.6	192
1738877220	63.4	-0.8	-1.25	63.2	63.8	63.2	88
1738790820	64.2	-0.4	-0.62	64	64.4	63	372
1738704420	64.599999	0.2	0.31	64.2	65	64	214
1738618020	64.4	0.2	0.31	64.2	64.8	62	289
1738358820	64.2	-0.4	-0.62	64.599999	64.599999	64	157
1738272420	64.599999	1	1.57	63	64.599999	62.4	43
1738186020	63.6	0.8	1.27	64.2	64.2	63	38
1738099620	62.8	-1.8	-2.79	62	64.599999	62	567
1738013220	64.599999	-0.2	-0.31	64.599999	64.599999	62	395
1737754020	64.8	2	3.18	62.8	64.8	62	382
1737667620	62.8	1.2	1.95	61.8	63.2	61.4	1043
1737581220	61.6	-1	-1.60	62.6	62.8	61.4	430
1737494820	62.6	0.2	0.32	62	62.6	61.8	102
1737408420	62.4	1	1.63	62.4	62.4	61.6	78
1737149220	61.4	-0.2	-0.32	61.6	62	60.2	360
1737062820	61.6	-0.2	-0.32	62.6	62.6	60.2	69
1736976420	61.8	-0.4	-0.64	61.6	61.8	60.2	204
1736890020	62.2	1.6	2.64	61.6	62.2	60.2	99
1736803620	60.6	-2	-3.19	62.2	63	60.6	534
1736544420	62.6	0.6	0.97	61	62.6	60.8	731
1736458020	62	1.6	2.65	60.6	62	60.6	41
1736371620	60.4	-0.6	-0.98	59.6	62.2	59.6	219
1736285220	61	1.6	2.69	60.4	61	59.2	445
1736198820	59.4	0.2	0.34	59.4	60.6	59.4	422
1735939620	59.2	-2	-3.27	61	61	59	595
1735853220	61.2	1.4	2.34	61.2	63.6	59	877

Autostrade Meridionali

Agf Elements Balanced Po...

Direxion Daily MU Bear 1X

Clinuvel Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions