Eaton Corp PLC (3EC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| 27 Jun 2024 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | - |
| 26 Jun 2024 | 301.65 | 301.65 | 301.65 | 301.65 | 301.65 | - |
| 25 Jun 2024 | 301.65 | 301.65 | 301.65 | 301.65 | 301.65 | - |
| 24 Jun 2024 | 301.65 | 301.65 | 301.65 | 301.65 | 301.65 | - |
| 21 Jun 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
| 20 Jun 2024 | 307.15 | 307.15 | 307.15 | 307.15 | 307.15 | - |
| 19 Jun 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
| 18 Jun 2024 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | - |
| 17 Jun 2024 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - |
| 14 Jun 2024 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | - |
| 13 Jun 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 12 Jun 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - |
| 11 Jun 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - |
| 10 Jun 2024 | 290.20 | 296.70 | 290.20 | 296.70 | 296.70 | 4 |
| 07 Jun 2024 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | - |
| 06 Jun 2024 | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | - |
| 05 Jun 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| 04 Jun 2024 | 298.75 | 298.75 | 298.75 | 298.75 | 298.75 | - |
| 03 Jun 2024 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | - |
| 31 May 2024 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | - |
| 30 May 2024 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | - |
| 29 May 2024 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | - |
| 28 May 2024 | 314.60 | 314.60 | 312.80 | 312.80 | 312.80 | 15 |
| 27 May 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | - |
| 24 May 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | - |
| 23 May 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | - |
| 22 May 2024 | 308.65 | 308.90 | 308.65 | 308.90 | 308.90 | 5 |
| 21 May 2024 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | - |
| 20 May 2024 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | - |
| 17 May 2024 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | - |
| 16 May 2024 | 309.25 | 309.25 | 305.55 | 305.55 | 305.55 | 4 |
| 15 May 2024 | 306.15 | 308.95 | 306.15 | 308.95 | 308.95 | 25 |
| 14 May 2024 | 306.15 | 306.15 | 306.15 | 306.15 | 306.15 | - |
| 13 May 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
| 10 May 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| 09 May 2024 | 307.25 | 308.50 | 307.25 | 308.50 | 308.50 | 77 |
| 08 May 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
| 07 May 2024 | 302.95 | 302.95 | 302.80 | 302.80 | 302.80 | 3 |
| 06 May 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | - |
| 03 May 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 03 May 2024 | 0.94 Dividend | |||||
| 02 May 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 293.56 | - |
| 30 Apr 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 303.93 | - |
| 29 Apr 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 300.79 | - |
| 26 Apr 2024 | 297.65 | 297.65 | 297.65 | 297.65 | 296.70 | - |
| 25 Apr 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 297.55 | - |
| 24 Apr 2024 | 291.30 | 300.60 | 291.30 | 300.60 | 299.64 | 17 |
| 23 Apr 2024 | 289.15 | 289.15 | 289.15 | 289.15 | 288.23 | - |
| 22 Apr 2024 | 286.25 | 289.15 | 286.25 | 289.15 | 288.23 | 20 |
| 19 Apr 2024 | 290.05 | 290.05 | 290.05 | 290.05 | 289.12 | - |
| 18 Apr 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 291.62 | - |
| 17 Apr 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.05 | - |
| 16 Apr 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.05 | - |
| 15 Apr 2024 | 298.40 | 301.10 | 298.40 | 299.00 | 298.05 | 210 |
| 12 Apr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.06 | - |
| 11 Apr 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 290.17 | - |
| 10 Apr 2024 | 290.70 | 290.70 | 290.70 | 290.70 | 289.77 | - |
| 09 Apr 2024 | 299.55 | 299.55 | 299.55 | 299.55 | 298.59 | - |
| 08 Apr 2024 | 303.30 | 303.30 | 299.55 | 299.55 | 298.59 | 15 |
| 05 Apr 2024 | 297.45 | 297.45 | 297.45 | 297.45 | 296.50 | - |
| 04 Apr 2024 | 294.90 | 298.75 | 294.90 | 298.75 | 297.80 | 1 |
| 03 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 289.17 | - |
| 02 Apr 2024 | 292.00 | 292.00 | 290.00 | 290.00 | 289.07 | 30 |
| 28 Mar 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 289.17 | - |
| 27 Mar 2024 | 289.30 | 289.30 | 289.30 | 289.30 | 288.38 | - |
| 26 Mar 2024 | 289.30 | 289.30 | 289.30 | 289.30 | 288.38 | - |
| 25 Mar 2024 | 293.80 | 293.80 | 290.00 | 290.00 | 289.07 | 10 |
| 22 Mar 2024 | 290.00 | 294.70 | 290.00 | 294.70 | 293.76 | 1 |
| 21 Mar 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 281.50 | - |
| 20 Mar 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 276.41 | - |
| 19 Mar 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.13 | - |
| 18 Mar 2024 | 274.10 | 274.10 | 274.00 | 274.00 | 273.13 | 1 |
| 15 Mar 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 273.23 | - |
| 14 Mar 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 272.33 | - |
| 13 Mar 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.04 | - |
| 12 Mar 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 268.84 | - |
| 11 Mar 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.43 | - |
| 08 Mar 2024 | 272.20 | 273.60 | 272.20 | 273.60 | 272.73 | 1 |
| 08 Mar 2024 | 0.94 Dividend | |||||
| 07 Mar 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 268.70 | - |
| 06 Mar 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 268.30 | - |
| 05 Mar 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 269.79 | - |
| 04 Mar 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 267.31 | - |
| 01 Mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 265.12 | - |
| 29 Feb 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 261.65 | - |
| 28 Feb 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 261.15 | - |
| 27 Feb 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 261.15 | - |
| 26 Feb 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 261.15 | - |
| 23 Feb 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 260.06 | - |
| 22 Feb 2024 | 257.30 | 257.30 | 257.30 | 257.30 | 255.59 | - |
| 21 Feb 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 254.69 | - |
| 20 Feb 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 256.48 | - |
| 19 Feb 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 256.08 | - |
| 16 Feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 254.40 | - |
| 15 Feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 254.40 | - |
| 14 Feb 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 251.22 | - |
| 13 Feb 2024 | 255.30 | 255.30 | 252.20 | 252.20 | 250.52 | 6 |
| 12 Feb 2024 | 256.30 | 258.60 | 255.30 | 255.30 | 253.60 | 13 |
| 09 Feb 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.52 | - |
| *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.