UK markets open in 4 hours 44 minutes

E.ON SE (ENAKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.62-0.15 (-1.17%)
At close: 2:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jun 202112.6212.6212.6212.6212.6260
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-
07 May 202112.7212.7212.7212.7212.171,000
06 May 202112.5312.5312.5312.5311.991,000
05 May 202112.3812.5812.2712.5812.041,600
04 May 202112.1912.1912.1912.1911.67-
03 May 202112.1612.1912.1612.1911.672,000
30 Apr 202112.1412.1612.1412.1611.642,500
29 Apr 202112.1212.1312.1212.1311.612,000
28 Apr 202112.0912.0912.0912.0911.571,000
27 Apr 202112.0712.0712.0712.0711.55-
26 Apr 202112.0712.0712.0712.0711.551,200
23 Apr 202112.1912.1912.1912.1911.67-
22 Apr 202112.0812.1912.0812.1911.673,000
21 Apr 202111.9811.9811.9811.9811.47500
20 Apr 202112.0812.0812.0812.0811.56-
19 Apr 202112.0812.0812.0812.0811.561,000
16 Apr 202111.9511.9511.9511.9511.44-
15 Apr 202111.9511.9511.9511.9511.44-
14 Apr 202111.9511.9511.9511.9511.44-
13 Apr 202111.9511.9511.9511.9511.44-
12 Apr 202111.9211.9511.9211.9511.442,000
09 Apr 202111.4211.4211.4211.4210.93-
08 Apr 202111.4211.4211.4211.4210.93-
07 Apr 202111.4211.4211.4211.4210.93-
06 Apr 202111.4211.4211.4211.4210.93-
05 Apr 202111.4211.4211.4211.4210.93-
01 Apr 202111.4211.4211.4211.4210.93-
31 Mar 202111.4211.4211.4211.4210.93-
30 Mar 202111.4211.4211.4211.4210.93500
29 Mar 202110.4710.4710.4710.4710.02-
26 Mar 202110.4710.4710.4710.4710.0226,400
25 Mar 202110.4710.4710.4710.4710.02-
24 Mar 202110.4710.4710.4710.4710.02-
23 Mar 202110.4710.4710.4710.4710.02-
22 Mar 202110.4710.4710.4710.4710.02-
19 Mar 202110.4710.4710.4710.4710.02-
18 Mar 202110.4710.4710.4710.4710.02-
17 Mar 202110.4710.4710.4710.4710.02-
16 Mar 202110.4710.4710.4710.4710.02100
15 Mar 202110.5410.5410.5010.5010.052,900
12 Mar 202110.6010.6010.6010.6010.15-
11 Mar 202110.6010.6010.6010.6010.15100
10 Mar 202110.3010.3010.3010.309.8615,200
09 Mar 202110.3710.3810.3010.309.86700
08 Mar 202110.1510.1510.1510.159.72100
05 Mar 202110.1810.1810.1810.189.74-
04 Mar 202110.1810.1810.1810.189.74100
03 Mar 202110.2010.2010.2010.209.76100
02 Mar 202110.2410.2410.2410.249.80-
01 Mar 202110.2410.2410.2410.249.80-
26 Feb 202110.2410.2410.2410.249.8015,000
25 Feb 202110.4810.4810.4810.4810.03-
24 Feb 202110.4810.4810.4810.4810.03-
23 Feb 202110.4810.4810.4810.4810.03-
22 Feb 202110.4810.4810.4810.4810.03100
19 Feb 202110.5510.5510.5510.5510.10500
18 Feb 202110.4710.4710.4710.4710.02-
17 Feb 202110.4710.4710.4710.4710.022,300
16 Feb 202110.6210.6210.6210.6210.16-
12 Feb 202110.6210.6210.6210.6210.168,000
11 Feb 202110.6110.6210.5610.5710.12393,200
10 Feb 202110.5410.5410.5410.5410.09-
09 Feb 202110.5410.5410.5410.5410.09400
08 Feb 202110.5210.5210.5210.5210.07-
05 Feb 202110.6010.6010.5210.5210.079,200
04 Feb 202110.5610.5610.5610.5610.11900
03 Feb 202110.6210.6210.6210.6210.161,100
02 Feb 202110.7210.7710.7210.7710.31100
01 Feb 202110.8110.8110.8110.8110.35-
29 Jan 202110.8110.8110.8110.8110.35-
28 Jan 202110.8110.8110.8110.8110.35100
27 Jan 202110.5610.5610.5610.5610.1192,800
26 Jan 202110.6110.6110.6110.6110.16-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...