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)

70.00

1.20

( 1.74% )

Updated: 05:17:35

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.40845070423	71	74.4	67.4	210	69.61009516	DE
4	2.6	3.85756676558	67.4	74.4	64	298	69.06288817	DE
12	4.8	7.36196319018	65.2	78.2	59.2	654	69.42943207	DE
26	-13.8	-16.4677804296	83.8	85	57	541	72.35495089	DE
52	-22	-23.9130434783	92	92	57	364	75.30368088	DE
156	-11.4	-14.0049140049	81.4	119.5	57	359	81.18011474	DE
260	37	112.121212121	33	119.5	30	455	65.32490659	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715804820	67.8	0.2	0.30	67.4	69.8	67.4	295
1715718420	67.599999	-1.4	-2.03	69.4	69.4	67.4	78
1715631960	69	-2.8	-3.90	71.8	71.8	67.4	286
1715372820	71.8	-0.2	-0.28	72	72	70.8	346
1715286420	72	0.2	0.28	71	72	71	45
1715200020	71.8	-0.8	-1.10	70.8	72	70.8	84
1715113620	72.599999	2	2.83	72.4	72.8	70.4	509
1715027220	70.599999	0.2	0.28	71.2	74	70.599999	430
1714768020	70.4	1.4	2.03	67.2	70.4	67.2	150
1714681560	69	1.4	2.07	68.599999	69.4	68.599999	110
1714508820	67.599999	-0.6	-0.88	65.599999	68.599999	65.599999	218
1714422420	68.2	1	1.49	69.2	69.2	66.2	187
1714163220	67.2	-2.2	-3.17	69.599999	69.599999	66.4	496
1714076820	69.4	0.8	1.17	69	69.4	67.8	458
1713990420	68.599999	0.6	0.88	69	69.4	67.8	176
1713903960	68	0	0.00	69	69	66.599999	148
1713817560	68	-0.2	-0.29	69	69	66	194
1713558420	68.2	1	1.49	67.2	68.2	64	944
1713472020	67.2	0	0.00	67.4	68.599999	66.599999	510
1713385620	67.2	-0.2	-0.30	67.599999	68.4	67.2	206
1713299220	67.4	-3.8	-5.34	71.8	71.8	67.4	305
1713212820	71.2	-0.8	-1.11	72	72	69.8	85
1712953620	72	0	0.00	71.2	72	71.2	263
1712867220	72	1	1.41	69	72	69	328
1712780760	71	-1.8	-2.47	70.599999	71	67	485
1712694360	72.8	0.6	0.83	73	73	69.8	694
1712607960	72.2	-4.2	-5.50	73	73.8	71	597
1712348820	76.4	1.8	2.41	71.8	76.4	71.4	765
1712262360	74.599999	2.6	3.61	70	75	69.8	1369
1712175960	72	-3.2	-4.26	73.599999	74	69.2	741
1712089560	75.2	1.2	1.62	74.8	76.8	73.599999	1378
1711661160	74	-3	-3.90	77	78.2	74	1633
1711574820	77	1.2	1.58	76	78	75.599999	390
1711488360	75.8	0.8	1.07	75.2	76	74	212
1711401960	75	1.2	1.63	75	75	73	286
1711142760	73.8	-0.6	-0.81	73.2	73.8	73	474
1711056360	74.4	0.4	0.54	73.2	74.4	71.4	353
1710969960	74	-0.6	-0.80	75.8	75.8	71.2	618
1710883560	74.599999	0.8	1.08	73.8	76	68.2	1256
1710797160	73.8	4.4	6.34	69.4	73.8	68	399
1710537960	69.4	-0.2	-0.29	69.599999	71	68.599999	405
1710451620	69.599999	1	1.46	67.4	69.599999	66	893
1710365160	68.599999	-4.4	-6.03	70	73.2	66.8	1108
1710278760	73	0.6	0.83	72	74	70	1201
1710192420	72.4	9.6	15.29	63.4	77	63	4083
1709933160	62.8	0.6	0.96	63	63	60.2	1508
1709846760	62.2	-0.2	-0.32	62.4	62.4	60.6	834
1709760360	62.4	1	1.63	60	62.4	60	386
1709673960	61.4	0.4	0.66	61	62	60.2	898
1709587560	61	0.4	0.66	60.8	61.2	60.2	1147
1709328360	60.6	-1	-1.62	60.6	61.4	60	540
1709241960	61.6	0.6	0.98	61.4	61.6	60.2	419
1709155560	61	-2.8	-4.39	63.4	63.4	59.2	1701
1709069220	63.8	0.4	0.63	63	64.2	60.4	681
1708982760	63.4	-2.4	-3.65	65	65.8	62.6	1224
1708723560	65.8	-0.4	-0.60	65.599999	66.4	65.2	573
1708637220	66.2	0.8	1.22	65.2	66.8	65.2	1071
1708550820	65.4	-1.2	-1.80	66	69.2	57	2434
1708464420	66.599999	-4	-5.67	69.599999	71	65.2	1057
1708377960	70.599999	0.6	0.86	70	71	69.599999	860
1708118760	70	-0.8	-1.13	71.8	71.8	70	286

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