UK markets closed

E.ON SE (EOAN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
12.85+0.01 (+0.12%)
At close: 05:44PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202412.8112.8612.7312.8512.852,801,921
25 Jul 202412.6512.8512.6312.8412.845,640,785
24 Jul 202412.5512.7012.5112.6812.683,999,158
23 Jul 202412.4412.6212.4112.6212.623,049,204
22 Jul 202412.4412.5112.4012.5112.513,893,234
19 Jul 202412.3512.5012.3112.3812.384,269,793
18 Jul 202412.4112.5512.3812.4412.444,001,788
17 Jul 202412.1712.3812.1612.3812.385,093,041
16 Jul 202412.2312.3112.1312.1912.194,468,040
15 Jul 202412.4612.4612.2412.2712.274,042,676
12 Jul 202412.5512.5712.3912.4712.473,242,307
11 Jul 202412.3012.5612.2312.5012.504,664,496
10 Jul 202412.1412.2812.1012.2812.283,660,314
09 Jul 202412.1512.2412.0912.1212.125,426,990
08 Jul 202412.3112.3512.1612.1812.184,166,715
05 Jul 202412.2312.3612.2012.3512.354,245,598
04 Jul 202412.2512.3112.1912.2412.242,718,447
03 Jul 202412.1312.2712.0712.2512.257,587,564
02 Jul 202412.2012.2112.1012.1112.115,067,553
01 Jul 202412.4012.4512.2012.2012.204,997,758
28 Jun 202412.4012.4312.2312.2612.265,771,244
27 Jun 202412.5012.5212.2712.3912.394,442,201
26 Jun 202412.6012.6512.4512.4912.495,745,229
25 Jun 202412.6212.6812.5412.5912.592,984,826
24 Jun 202412.5812.6512.5012.6012.603,203,621
21 Jun 202412.5912.7212.5912.6112.6111,992,586
20 Jun 202412.5212.6012.4512.5612.564,086,431
19 Jun 202412.5212.6212.3712.5112.51-
18 Jun 202412.4112.4812.2912.4412.444,542,739
17 Jun 202412.4512.4812.3812.3812.384,886,452
14 Jun 202412.3512.4312.1912.4312.437,082,563
13 Jun 202412.3412.3612.1412.3012.306,187,733
12 Jun 202412.3112.4812.2612.3912.394,874,667
11 Jun 202412.3512.4012.2212.2812.285,582,562
10 Jun 202412.2612.3112.1312.3112.313,719,590
07 Jun 202412.5612.5612.2912.3312.333,883,403
06 Jun 202412.6112.6912.4712.5712.573,730,935
05 Jun 202412.6312.6912.5212.6512.655,610,637
04 Jun 202412.4512.6112.4312.5612.566,029,172
03 Jun 202412.3512.4712.3112.4412.443,731,014
31 May 202412.2212.2812.1312.2812.289,538,555
30 May 202412.2212.3512.2212.2612.263,442,016
29 May 202412.3512.3712.1912.2512.254,488,038
28 May 202412.4712.5212.3812.4012.402,791,731
27 May 202412.3612.4812.3512.4512.452,768,856
24 May 202412.2312.3912.1912.3512.354,311,872
23 May 202412.3912.4512.2412.3312.335,529,861
22 May 202412.7112.7112.5212.5412.543,776,614
21 May 202412.6512.7312.5412.7012.704,589,036
20 May 202412.6912.7412.6512.6712.674,318,732
17 May 202412.9212.9912.6612.7012.708,299,014
17 May 20240.53 Dividend
16 May 202413.2413.4813.2213.4012.878,339,552
15 May 202413.1013.3513.0513.2412.727,421,120
14 May 202413.2413.3113.0413.0412.5210,147,053
13 May 202413.2413.2613.1313.1912.675,102,733
10 May 202413.1513.3513.1413.1912.678,510,813
09 May 202412.9513.1212.9513.0912.573,997,463
08 May 202412.9412.9912.8512.9712.463,702,277
07 May 202412.6712.9112.6612.9012.395,431,637
06 May 202412.6712.6912.6112.6112.111,896,684
03 May 202412.5812.7312.4912.6212.124,133,584
02 May 202412.4512.6012.4512.5212.025,034,984
30 Apr 202412.5312.6012.3612.4011.915,059,521
29 Apr 202412.4712.5812.4412.4711.974,557,892
26 Apr 202412.4312.5312.4012.4111.924,331,777
25 Apr 202412.5012.5512.3212.4511.964,887,192
24 Apr 202412.4512.5112.3912.4912.004,372,654
23 Apr 202412.5012.5712.4512.5212.025,179,857
22 Apr 202412.4012.4812.3112.4811.983,621,556
19 Apr 202412.2712.4012.1612.3811.897,869,281
18 Apr 202412.2212.3012.1112.2611.785,634,154
17 Apr 202412.0512.2312.0012.1411.665,494,891
16 Apr 202412.2912.3511.9112.0711.607,777,871
15 Apr 202412.4412.4812.3512.3511.863,773,456
12 Apr 202412.3712.5912.3512.4511.964,992,281
11 Apr 202412.3512.4412.2812.3011.813,641,625
10 Apr 202412.5412.5812.3112.3511.863,970,340
09 Apr 202412.4112.5212.3612.4912.003,761,821
08 Apr 202412.3612.4812.3112.4311.943,649,939
05 Apr 202412.5612.6112.3312.3911.906,007,232
04 Apr 202412.6512.7512.6112.6112.123,930,438
03 Apr 202412.7812.7812.5112.6712.174,659,867
02 Apr 202412.8212.9412.7612.7612.265,800,004
28 Mar 202412.8612.9112.8212.8912.385,802,042
27 Mar 202412.7812.8912.6912.8512.344,494,763
26 Mar 202412.5712.8412.4912.7612.265,766,034
25 Mar 202412.4312.6012.4112.5712.084,513,751
22 Mar 202412.3612.4812.3312.4511.963,954,866
21 Mar 202412.5312.5812.3212.3311.845,807,435
20 Mar 202412.4112.6012.3912.5212.024,088,681
19 Mar 202412.5712.5712.3512.3911.904,899,470
18 Mar 202412.7312.8512.5612.5812.084,307,380
15 Mar 202412.8412.8712.6312.7012.2016,084,175
14 Mar 202412.6013.0312.5912.8512.3410,435,326
13 Mar 202412.4812.6312.3712.5212.0215,035,082
12 Mar 202411.9812.0111.7211.8111.347,579,341
11 Mar 202411.9812.0911.9411.9811.503,569,668
08 Mar 202412.0212.0611.9011.9911.523,113,555
07 Mar 202411.9412.1411.9012.0311.554,857,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...