UK markets open in 4 hours 45 minutes

E.ON SE (ENAKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.30-0.18 (-1.44%)
At close: 11:07AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202112.3012.3012.3012.3012.302,884
27 Sept 202112.4812.4812.4812.4812.48100
24 Sept 202112.5413.0912.5413.0913.091,500
23 Sept 202113.2413.2412.9213.2213.226,300
22 Sept 202112.7812.7812.7812.7812.78-
21 Sept 202112.7812.7812.7812.7812.78700
20 Sept 202112.5312.5312.5312.5312.533,600
17 Sept 202113.3513.3513.3513.3513.35-
16 Sept 202113.3513.3513.3513.3513.35-
15 Sept 202113.3513.3513.3513.3513.35-
14 Sept 202113.3513.3513.3513.3513.35-
13 Sept 202113.3513.3513.3513.3513.35-
10 Sept 202113.3513.3513.3513.3513.35100
09 Sept 202113.3613.3613.3613.3613.36300
08 Sept 202112.8212.8212.8212.8212.82-
07 Sept 202112.8212.8212.8212.8212.82200
03 Sept 202113.3213.3213.3213.3213.32-
02 Sept 202113.3213.3213.3213.3213.32-
01 Sept 202113.3213.3213.3213.3213.32100
31 Aug 202113.0513.0513.0513.0513.05100
30 Aug 202113.0313.0312.9513.0313.031,400
27 Aug 202113.2713.2713.2713.2713.27-
26 Aug 202113.2713.2713.2713.2713.27-
25 Aug 202113.2713.2713.2713.2713.2711,800
24 Aug 202113.2713.2713.2713.2713.27100
23 Aug 202113.3413.3413.3413.3413.343,300
20 Aug 202113.7013.7013.6213.6213.621,600
19 Aug 202113.1213.1213.1213.1213.127,300
18 Aug 202113.5713.5713.5713.5713.57200
17 Aug 202113.2413.2413.2413.2413.24-
16 Aug 202113.3213.3212.4913.2413.24200
13 Aug 202112.0312.0312.0312.0312.035,700
12 Aug 202112.0312.0312.0312.0312.03-
11 Aug 202112.0312.0312.0312.0312.03100
10 Aug 202111.8911.8911.8911.8911.89-
09 Aug 202111.8911.8911.8911.8911.89-
06 Aug 202111.8911.8911.8911.8911.89-
05 Aug 202111.8911.8911.8911.8911.89-
04 Aug 202111.8911.8911.8911.8911.89-
03 Aug 202112.8712.8711.8911.8911.89500
02 Aug 202112.0712.0712.0712.0712.07-
30 Jul 202112.0712.0712.0712.0712.07-
29 Jul 202112.0712.0712.0712.0712.07300
28 Jul 202112.4912.4912.4912.4912.49-
27 Jul 202112.4912.4912.4912.4912.49-
26 Jul 202112.4912.4912.4912.4912.49-
23 Jul 202112.4912.4912.4912.4912.49-
22 Jul 202112.4912.4912.4912.4912.49-
21 Jul 202112.4912.4912.4912.4912.49100
20 Jul 202112.2212.2212.2212.2212.22100
19 Jul 202112.1612.1612.1612.1612.16100
16 Jul 202112.1512.1512.1512.1512.15-
15 Jul 202112.1512.1512.1512.1512.15500
14 Jul 202112.0212.0212.0212.0212.02100
13 Jul 202112.0012.0012.0012.0012.00-
12 Jul 202112.0012.0012.0012.0012.00-
09 Jul 202112.0112.0111.7112.0012.002,000
08 Jul 202112.2212.2212.2212.2212.22-
07 Jul 202112.2212.2212.2212.2212.22100
06 Jul 202111.7111.7111.7111.7111.71-
02 Jul 202111.7111.7111.7111.7111.7181,300
01 Jul 202111.4011.4011.4011.4011.40400
30 Jun 202111.7911.7911.7911.7911.79-
29 Jun 202111.7911.7911.7911.7911.79-
28 Jun 202111.7911.7911.7911.7911.79-
25 Jun 202111.7911.7911.7911.7911.79-
24 Jun 202111.7911.7911.7911.7911.79-
23 Jun 202112.0412.0411.7911.7911.79200
22 Jun 202112.3712.3712.3712.3712.37-
21 Jun 202112.3712.3712.3712.3712.37100
18 Jun 202111.8711.8711.8711.8711.87700
17 Jun 202112.6212.6212.6212.6212.62-
16 Jun 202112.6212.6212.6212.6212.62100
15 Jun 202112.7712.7712.7712.7712.77-
14 Jun 202111.8312.7711.8312.7712.77100
11 Jun 202111.9011.9011.9011.9011.90-
10 Jun 202111.9011.9011.9011.9011.90-
09 Jun 202111.9011.9011.9011.9011.90-
08 Jun 202111.9011.9011.9011.9011.90100
07 Jun 202111.7111.7111.6011.6011.602,000
04 Jun 202112.8012.8011.7811.7811.78100
03 Jun 202111.6011.6011.6011.6011.60-
02 Jun 202111.6011.6011.6011.6011.60100
01 Jun 202112.3212.3212.3212.3212.32-
28 May 202112.3212.3212.3212.3212.32400
27 May 202112.3712.3712.0912.0912.0913,500
26 May 202112.8212.8212.8212.8212.82100
25 May 202112.9512.9512.9512.9512.95100
24 May 202112.9712.9712.9712.9712.97-
21 May 202112.9312.9712.9312.9712.97200
20 May 202112.9812.9812.9012.9012.90100
20 May 20210.572 Dividend
19 May 202112.8313.3512.8313.3512.782,700
18 May 202113.3713.3713.3713.3712.80-
17 May 202113.1513.3713.0713.3712.80300
14 May 202113.4513.4512.9013.2512.681,800
13 May 202113.3013.3012.8213.2212.654,400
12 May 202112.8012.8012.7412.7412.1961,400
11 May 202112.7212.7212.7212.7212.17-
10 May 202112.7212.7212.7212.7212.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...