UK markets open in 7 hours 12 minutes

E.ON SE (EOAN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
10.97-0.08 (-0.71%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202111.0811.1110.9010.9710.977,894,572
15 Sept 202111.1411.2211.0511.0511.055,449,789
14 Sept 202111.1011.2211.0711.2211.224,135,908
13 Sept 202110.9911.1610.9911.1311.134,528,256
10 Sept 202111.1211.1210.9810.9810.983,864,344
09 Sept 202111.1111.1910.9911.1111.115,157,775
08 Sept 202110.9811.0910.8811.0911.094,723,174
07 Sept 202111.1011.1110.9811.0111.014,581,716
06 Sept 202111.1411.1611.1011.1011.102,902,184
03 Sept 202111.1611.2011.0111.1211.123,971,285
02 Sept 202111.2011.2511.1411.1411.143,646,044
01 Sept 202111.2411.3811.2111.2111.216,292,194
31 Aug 202111.1111.3211.1111.1811.187,251,472
30 Aug 202111.0611.1111.0511.1111.112,235,051
27 Aug 202111.0911.1611.0511.0611.063,696,065
26 Aug 202111.1411.1611.0311.0911.094,615,852
25 Aug 202111.1611.2111.1311.1511.153,910,040
24 Aug 202111.3511.3611.0811.1711.178,164,683
23 Aug 202111.3411.4311.1811.3811.386,507,908
20 Aug 202111.2711.3311.2511.3011.305,262,428
19 Aug 202111.0911.2711.0511.2711.277,368,657
18 Aug 202111.0411.2211.0411.2011.206,305,896
17 Aug 202110.9411.0810.9111.0511.055,530,476
16 Aug 202110.7910.9510.7910.9510.955,457,092
13 Aug 202110.7610.8010.7110.8010.804,361,552
12 Aug 202110.6710.7610.6510.7310.734,621,905
11 Aug 202110.7010.7010.4910.6910.696,406,256
10 Aug 202110.5510.6610.5310.6410.645,148,251
09 Aug 202110.4510.6210.4410.5310.535,488,115
06 Aug 202110.4210.4510.3310.4410.445,119,512
05 Aug 202110.4310.5110.4210.4310.435,278,456
04 Aug 202110.5110.5410.3810.3810.389,538,135
03 Aug 202110.4710.5110.4110.5110.515,042,956
02 Aug 202110.4010.4610.3510.4510.453,999,737
30 Jul 202110.4010.4110.3210.3710.375,298,449
29 Jul 202110.4110.4810.4010.4510.453,984,401
28 Jul 202110.3510.4810.3510.4210.424,438,896
27 Jul 202110.3310.3810.2910.3710.373,169,058
26 Jul 202110.3010.3910.2810.3510.353,329,268
23 Jul 202110.3610.4210.2910.3710.376,238,689
22 Jul 202110.3710.3710.2410.2710.275,590,501
21 Jul 202110.2610.3910.2010.3310.335,873,724
20 Jul 202110.1910.2710.1610.1610.165,054,515
19 Jul 202110.3610.3710.1310.1810.187,637,006
16 Jul 202110.3310.4110.2710.4110.415,938,423
15 Jul 202110.3310.4910.2310.2910.2911,371,265
14 Jul 202110.1610.2010.0910.1910.193,568,645
13 Jul 202110.2010.2010.0910.1810.184,270,644
12 Jul 202110.1110.2110.1110.2110.214,217,449
09 Jul 202110.0710.1310.0310.1310.134,959,136
08 Jul 202110.1710.2010.0210.0910.097,089,865
07 Jul 20219.9510.219.9410.1910.197,923,527
06 Jul 20219.9010.009.909.949.945,668,303
05 Jul 20219.869.929.819.929.923,604,554
02 Jul 20219.829.889.789.879.874,775,327
01 Jul 20219.829.859.719.829.826,029,750
30 Jun 20219.889.899.739.759.756,865,528
29 Jun 20219.959.979.879.899.895,025,307
28 Jun 20219.889.979.879.949.943,968,759
25 Jun 20219.939.959.819.849.845,919,692
24 Jun 20219.889.959.829.959.955,782,755
23 Jun 20219.959.969.839.859.855,467,833
22 Jun 20219.9910.019.929.939.934,742,175
21 Jun 20219.9410.089.949.989.986,795,080
18 Jun 20219.9910.169.979.999.9911,582,830
17 Jun 202110.1310.209.9610.1010.107,216,686
16 Jun 202110.2110.2610.1810.2010.206,989,104
15 Jun 202110.2010.2410.1710.2010.205,165,760
14 Jun 202110.1010.2110.1010.1710.176,216,608
11 Jun 202110.0210.0910.0010.0810.085,086,309
10 Jun 202110.1110.1310.0110.0310.035,387,233
09 Jun 202110.0910.1110.0510.1010.105,054,654
08 Jun 202110.0010.109.9910.0810.086,922,489
07 Jun 202110.0510.069.9410.0010.005,695,918
04 Jun 202110.0210.109.9810.0610.066,199,250
03 Jun 20219.9510.019.899.999.995,346,108
02 Jun 20219.9410.009.929.939.934,238,543
01 Jun 20219.909.999.879.969.966,773,323
31 May 20219.999.999.879.899.893,854,241
28 May 20219.909.999.869.989.986,706,334
27 May 202110.0810.099.899.919.919,623,564
26 May 202110.0410.1310.0210.1010.105,925,938
25 May 202110.2110.2110.0610.0610.067,619,353
21 May 202110.1710.2110.1110.1810.186,394,881
20 May 202110.0810.169.9610.1510.159,398,561
20 May 20210.47 Dividend
19 May 202110.5110.5410.3910.4810.0110,079,164
18 May 202110.6510.6810.5610.5610.0910,347,601
17 May 202110.6110.7210.5010.5510.0811,801,899
14 May 202110.6110.7110.5810.5910.1213,354,794
13 May 202110.4610.6110.3710.5810.118,257,168
12 May 202110.7010.7110.5010.5010.039,117,039
11 May 202110.6810.7010.4810.6010.1310,416,487
10 May 202110.6010.6810.5510.6610.188,844,794
07 May 202110.4910.5810.4210.5710.109,738,737
06 May 202110.3910.4910.3510.459.989,278,369
05 May 202110.2210.4110.2110.389.9111,619,185
04 May 202110.1910.2210.0910.119.667,759,583
03 May 202110.0910.1710.0510.149.695,012,566
30 Apr 20219.9610.099.9610.039.587,704,008
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...