Eaton Corp PLC (3EC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| 09 May 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
| 08 May 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
| 07 May 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
| 06 May 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | - |
| 03 May 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | - |
| 03 May 2024 | 0.94 Dividend | |||||
| 02 May 2024 | 291.55 | 291.55 | 291.55 | 291.55 | 290.61 | - |
| 30 Apr 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 303.82 | - |
| 29 Apr 2024 | 301.60 | 301.60 | 301.60 | 301.60 | 300.63 | - |
| 26 Apr 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 293.85 | - |
| 25 Apr 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 294.65 | - |
| 24 Apr 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 290.31 | - |
| 23 Apr 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 286.87 | - |
| 22 Apr 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 282.74 | - |
| 19 Apr 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 286.27 | - |
| 18 Apr 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 288.77 | - |
| 17 Apr 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 294.55 | - |
| 16 Apr 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 293.95 | - |
| 15 Apr 2024 | 298.45 | 298.45 | 298.45 | 298.45 | 297.49 | - |
| 12 Apr 2024 | 295.15 | 295.15 | 295.15 | 295.15 | 294.20 | - |
| 11 Apr 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 290.26 | - |
| 10 Apr 2024 | 287.85 | 287.85 | 287.85 | 287.85 | 286.92 | - |
| 09 Apr 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 297.54 | - |
| 08 Apr 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 302.32 | - |
| 05 Apr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 293.80 | - |
| 04 Apr 2024 | 294.85 | 299.70 | 294.85 | 299.70 | 298.73 | 12 |
| 03 Apr 2024 | 290.05 | 290.05 | 290.05 | 290.05 | 289.11 | - |
| 02 Apr 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 288.27 | - |
| 28 Mar 2024 | 288.90 | 288.90 | 288.90 | 288.90 | 287.97 | - |
| 27 Mar 2024 | 287.10 | 287.10 | 287.10 | 287.10 | 286.17 | 5 |
| 26 Mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.08 | - |
| 25 Mar 2024 | 290.20 | 290.20 | 290.20 | 290.20 | 289.26 | - |
| 22 Mar 2024 | 289.90 | 289.90 | 289.90 | 289.90 | 288.97 | - |
| 21 Mar 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 281.49 | - |
| 20 Mar 2024 | 277.40 | 283.00 | 277.40 | 283.00 | 282.09 | 5 |
| 19 Mar 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.52 | - |
| 18 Mar 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 271.42 | - |
| 15 Mar 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 273.32 | - |
| 14 Mar 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 272.32 | - |
| 13 Mar 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.13 | - |
| 12 Mar 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 265.74 | - |
| 11 Mar 2024 | 270.80 | 270.80 | 270.80 | 270.80 | 269.93 | - |
| 08 Mar 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 271.32 | - |
| 08 Mar 2024 | 0.94 Dividend | |||||
| 07 Mar 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 268.69 | - |
| 06 Mar 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 265.71 | - |
| 05 Mar 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 269.49 | - |
| 04 Mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.20 | - |
| 01 Mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 264.72 | - |
| 29 Feb 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 261.64 | - |
| 28 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 258.76 | - |
| 27 Feb 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 258.86 | - |
| 26 Feb 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 259.95 | - |
| 23 Feb 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 260.05 | - |
| 22 Feb 2024 | 257.30 | 257.30 | 257.30 | 257.30 | 255.58 | - |
| 21 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.30 | - |
| 20 Feb 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 256.47 | - |
| 19 Feb 2024 | 257.30 | 257.30 | 257.30 | 257.30 | 255.58 | - |
| 16 Feb 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 253.00 | - |
| 15 Feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 254.39 | - |
| 14 Feb 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 251.41 | - |
| 13 Feb 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 251.31 | - |
| 12 Feb 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 254.59 | - |
| 09 Feb 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.51 | - |
| 08 Feb 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 250.22 | - |
| 07 Feb 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.12 | - |
| 06 Feb 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.73 | - |
| 05 Feb 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 249.32 | - |
| 02 Feb 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 240.58 | - |
| 01 Feb 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 225.38 | - |
| 31 Jan 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 228.66 | - |
| 30 Jan 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 226.87 | - |
| 29 Jan 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 223.99 | - |
| 26 Jan 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 223.59 | - |
| 25 Jan 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 219.92 | - |
| 24 Jan 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.51 | - |
| 23 Jan 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 220.91 | - |
| 22 Jan 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 221.81 | - |
| 19 Jan 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.03 | - |
| 18 Jan 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 215.15 | - |
| 17 Jan 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 219.12 | - |
| 16 Jan 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 219.92 | - |
| 15 Jan 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 219.12 | - |
| 12 Jan 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 219.12 | - |
| 11 Jan 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 217.24 | - |
| 10 Jan 2024 | 217.90 | 219.50 | 217.90 | 219.50 | 218.03 | 10 |
| 09 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.55 | - |
| 08 Jan 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 211.38 | - |
| 05 Jan 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 211.87 | - |
| 04 Jan 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 211.08 | - |
| 03 Jan 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 215.25 | - |
| 02 Jan 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 215.95 | - |
| 29 Dec 2023 | 216.60 | 216.60 | 216.60 | 216.60 | 215.15 | - |
| 28 Dec 2023 | 215.60 | 215.60 | 215.60 | 215.60 | 214.16 | - |
| 27 Dec 2023 | 216.60 | 216.60 | 216.60 | 216.60 | 215.15 | - |
| 22 Dec 2023 | 214.10 | 214.10 | 214.10 | 214.10 | 212.67 | - |
| 21 Dec 2023 | 213.30 | 213.30 | 213.30 | 213.30 | 211.87 | - |
| 20 Dec 2023 | 216.40 | 216.40 | 216.40 | 216.40 | 214.95 | - |
| 19 Dec 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 214.56 | - |
| *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.