Enbw Energie Historical Data - EBK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

64.00

0.60

( 0.95% )

Updated: 00:01:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	0.946372239748	63.4	65.8	62.8	320	63.79000615	DE
4	1.6	2.5641025641	62.4	65.8	61.4	300	63.53356688	DE
12	0.4	0.62893081761	63.6	65.8	59	404	61.78676811	DE
26	-3.8	-5.60471976401	67.8	69.599999	59	347	64.27547881	DE
52	-6	-8.57142857143	70	78.2	57	432	66.83402235	DE
156	-13.8	-17.7377892031	77.8	119.5	57	363	78.12110227	DE
260	14	28	50	119.5	32	411	69.75728642	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1735594020	59.8	-1.2	-1.97	60.2	61	59.8	597
1735334820	61	1	1.67	60	61	60	466
1734989220	60	-1	-1.64	61	61.4	60	825
1734730020	61	0.2	0.33	60.8	61	60	213
1734643620	60.8	-1	-1.62	60.2	61.8	60.2	474
1734557220	61.8	0.4	0.65	61.4	62	60.2	154
1734470820	61.4	0.2	0.33	61.8	61.8	60.6	647
1734384420	61.2	0.4	0.66	62	62.6	61.2	411
1734125220	60.8	0.2	0.33	60.8	62	60.8	218
1734038820	60.6	-2.4	-3.81	62.6	62.6	60.6	422
1733952420	63	1.6	2.61	62	63	60.2	654
1733866020	61.4	0.4	0.66	61.2	61.4	60.2	405
1733779620	61	0	0.00	60.2	61	60.2	295
1733520420	61	0	0.00	60.2	61	60.2	913
1733434020	61	-0.2	-0.33	62.8	62.8	60	780
1733347620	61.2	0	0.00	62.4	62.4	60.4	540
1733261220	61.2	-0.8	-1.29	61	62	61	1056
1733174820	62	0.8	1.31	61.8	62	60.4	602
1732915620	61.2	-2.6	-4.08	64	64	59.6	1401
1732829220	63.8	0.4	0.63	62.6	63.8	62.6	27
1732742820	63.4	-0.4	-0.63	63.8	63.8	62.8	98
1732656420	63.8	0.8	1.27	63	63.8	62.6	116
1732570020	63	-0.6	-0.94	63.6	63.8	62.6	303
1732310820	63.6	-0.2	-0.31	63.4	65.2	62.6	550
1732224420	63.8	-0.4	-0.62	65	65.2	63.6	241
1732138020	64.2	-0.4	-0.62	64.2	65.2	64.2	177
1732051620	64.599999	-1.2	-1.82	64.2	65.8	64.2	89
1731965220	65.8	0.4	0.61	66	66	63	728

Hedge Brasil Shopping Fu...

BNP Paribas Arbitrage Is...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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