UK markets closed

E.ON SE (EOAN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
11.81+0.08 (+0.64%)
At close: 05:40PM CET
Time period:
02 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202411.7611.9111.7311.8111.817,054,883
28 Feb 202411.7711.8111.6511.7311.734,019,491
27 Feb 202411.6811.8011.6811.7011.705,040,108
26 Feb 202411.7911.8111.7211.7411.743,805,719
23 Feb 202411.8311.8711.7311.8011.804,067,779
22 Feb 202412.0312.0511.8111.8111.816,013,713
21 Feb 202411.9812.0211.9011.9811.983,139,163
20 Feb 202411.8112.0311.8012.0312.034,904,790
19 Feb 202411.7411.8711.7411.8411.842,796,552
16 Feb 202411.9111.9511.7411.7611.765,703,201
15 Feb 202411.8211.9111.7911.8511.854,858,329
14 Feb 202411.8511.9311.7611.7711.774,497,858
13 Feb 202411.9811.9811.8511.8811.883,985,961
12 Feb 202411.9812.1011.9712.0112.013,346,753
09 Feb 202412.0112.0311.8311.9611.965,674,229
08 Feb 202412.1012.1812.0212.0212.023,181,130
07 Feb 202412.2312.2912.0612.1112.113,472,801
06 Feb 202412.2112.2212.0212.1712.174,252,422
05 Feb 202412.1912.3512.1112.2212.225,961,619
02 Feb 202412.7712.7712.1912.2012.208,221,276
01 Feb 202412.5312.6112.4712.5612.564,089,296
31 Jan 202412.4412.6012.3412.5612.565,484,516
30 Jan 202412.4312.4912.3512.4212.424,720,390
29 Jan 202412.4012.4712.3412.4412.445,345,748
26 Jan 202412.4412.5512.3812.4012.406,572,473
25 Jan 202412.3412.4412.2912.4212.423,203,988
24 Jan 202412.3912.4812.3512.4312.434,342,426
23 Jan 202412.5312.5712.3212.3512.354,216,752
22 Jan 202412.5312.5512.4112.4612.462,801,144
19 Jan 202412.3812.5512.3512.4812.484,764,035
18 Jan 202412.4912.5112.2712.3212.324,761,458
17 Jan 202412.5012.5312.3912.5312.535,196,725
16 Jan 202412.6112.6212.4812.5712.573,754,978
15 Jan 202412.7112.7312.6412.6612.662,752,016
12 Jan 202412.5712.6812.5612.6712.673,578,773
11 Jan 202412.6312.6812.4712.5112.514,389,175
10 Jan 202412.7312.7712.6112.6112.613,895,339
09 Jan 202412.5612.7812.5512.7812.785,039,165
08 Jan 202412.4812.6212.4612.5512.552,757,646
05 Jan 202412.3512.4812.3112.4812.483,258,382
04 Jan 202412.2212.4312.1912.4312.433,963,007
03 Jan 202412.1812.2612.1312.2012.204,179,344
02 Jan 202412.1712.2112.0712.1912.192,956,122
29 Dec 202312.1512.1812.1112.1512.151,898,324
28 Dec 202312.1912.1912.1112.1412.142,452,630
27 Dec 202312.2712.2712.1312.1812.182,544,429
22 Dec 202312.2412.3012.2212.3012.302,497,126
21 Dec 202312.2512.2712.2012.2512.252,657,454
20 Dec 202312.2612.3512.2612.3012.302,909,853
19 Dec 202312.2612.3312.2312.2712.273,412,209
18 Dec 202312.4712.4812.2312.2312.234,686,075
15 Dec 202312.5912.6712.4712.5212.5211,247,325
14 Dec 202312.6612.8012.6012.6412.646,989,628
13 Dec 202312.4812.6112.4812.5612.564,763,244
12 Dec 202312.4512.5212.4212.4512.455,402,507
11 Dec 202312.5412.5412.3512.4212.426,121,696
08 Dec 202312.4112.5112.3912.4812.486,629,904
07 Dec 202312.3712.4412.3612.4012.404,931,140
06 Dec 202312.2112.3512.1812.3212.325,055,806
05 Dec 202312.0712.1612.0312.1612.163,772,298
04 Dec 202312.0312.0711.9812.0512.052,747,291
01 Dec 202311.9612.0311.9612.0312.033,828,587
30 Nov 202311.9512.0211.8911.9411.946,251,929
29 Nov 202311.9912.0511.9311.9811.983,787,587
28 Nov 202311.8812.0111.8811.9811.984,813,330
27 Nov 202311.8111.9011.7711.8911.893,620,174
24 Nov 202311.6911.8411.6611.7911.793,032,718
23 Nov 202311.6011.6811.5911.6811.682,239,273
22 Nov 202311.5711.6611.5511.6011.603,254,040
21 Nov 202311.5311.6011.4911.5511.553,820,504
20 Nov 202311.5411.6611.5311.5511.553,827,868
17 Nov 202311.5611.5911.5011.5611.563,715,989
16 Nov 202311.3111.5611.3111.5211.524,773,145
15 Nov 202311.4311.5511.2811.2811.285,019,457
14 Nov 202311.3711.5211.2911.4311.435,055,800
13 Nov 202311.4611.4711.3111.3111.314,362,500
10 Nov 202311.4211.5011.3411.4511.455,811,149
09 Nov 202311.3111.4111.2011.3911.394,724,990
08 Nov 202311.1511.3511.0911.2711.278,440,540
07 Nov 202311.2611.4411.2211.3611.365,397,012
06 Nov 202311.3411.4111.2211.2711.274,136,267
03 Nov 202311.4011.5211.3011.3711.375,441,719
02 Nov 202311.4711.5511.3511.4011.405,527,240
01 Nov 202311.2211.4311.1911.4011.403,877,790
31 Oct 202311.1611.2911.1411.2211.224,297,326
30 Oct 202311.1411.2311.0411.0911.093,316,610
27 Oct 202311.1011.2411.1011.1111.113,691,417
26 Oct 202311.0911.2211.0111.1111.114,587,871
25 Oct 202311.1011.1510.9811.1011.104,671,671
24 Oct 202310.9111.1010.9111.1011.103,810,562
23 Oct 202310.9110.9610.7610.9310.933,134,555
20 Oct 202310.8010.9710.8010.9010.905,941,451
19 Oct 202310.9010.9910.8310.9110.914,360,242
18 Oct 202310.9411.0810.9010.9810.984,404,433
17 Oct 202310.9711.0910.9210.9910.993,972,744
16 Oct 202310.9411.0310.8811.0011.003,236,754
13 Oct 202310.8611.0110.8410.9810.984,321,464
12 Oct 202311.0811.0910.8410.8510.855,808,764
11 Oct 202311.0611.1611.0111.0511.054,822,647
10 Oct 202310.9111.1410.9111.0711.075,239,913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...