UK Markets close in 3 hrs 8 mins

E.ON SE (EOAN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
10.01-0.07 (-0.74%)
As of 2:05PM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
04 Aug 202010.1210.169.9910.0110.011,898,367
03 Aug 20209.9610.139.8910.0910.094,999,355
31 Jul 202010.0110.149.949.949.947,730,602
30 Jul 202010.1810.209.9110.0110.017,941,235
29 Jul 202010.2110.2710.1710.2010.205,463,182
28 Jul 202010.1910.2810.0610.2010.206,920,182
27 Jul 202010.2810.3310.1010.1810.186,772,837
24 Jul 202010.3810.4010.2210.3410.346,435,292
23 Jul 202010.6110.6110.4410.4810.485,621,635
22 Jul 202010.6710.6810.5310.5510.557,689,044
21 Jul 202010.6610.8110.6110.7210.727,080,820
20 Jul 2020------
17 Jul 202010.4910.5310.4110.4910.497,006,074
16 Jul 202010.1910.4610.1810.4310.437,142,900
15 Jul 202010.1510.3010.0610.2510.257,034,405
14 Jul 20209.9510.099.9510.0910.098,001,710
13 Jul 202010.1510.199.9510.0110.017,782,424
10 Jul 20209.9910.069.9210.0410.048,565,032
09 Jul 202010.2210.239.9910.0010.0010,190,857
08 Jul 202010.2310.2710.1910.2210.227,127,128
07 Jul 202010.2810.3210.1710.2710.276,358,737
06 Jul 202010.4010.4910.2810.3110.315,592,670
03 Jul 202010.2810.3610.2510.2910.296,207,971
02 Jul 202010.0510.2610.0510.2510.2511,780,825
01 Jul 202010.0910.099.789.939.938,547,441
30 Jun 20209.9510.189.8910.0210.0212,743,068
29 Jun 20209.759.949.749.919.917,668,783
26 Jun 20209.809.909.739.739.735,795,585
25 Jun 20209.859.929.719.779.778,826,545
24 Jun 202010.0510.109.929.939.937,481,112
23 Jun 202010.1710.1810.0410.0910.097,808,137
22 Jun 202010.0610.1310.0210.1310.135,557,629
19 Jun 20209.9710.199.9510.1510.1515,150,046
18 Jun 20209.909.999.889.969.967,352,513
17 Jun 20209.849.979.849.919.916,316,353
16 Jun 20209.809.999.729.879.8710,020,049
15 Jun 20209.549.749.489.679.676,641,221
12 Jun 20209.749.919.719.749.748,734,860
11 Jun 202010.0410.099.789.789.7810,612,710
10 Jun 202010.3110.3310.1110.1610.167,058,713
09 Jun 202010.3510.4010.0810.2510.2511,037,857
08 Jun 202010.0110.349.9810.3410.3414,085,682
05 Jun 202010.0610.159.9910.0510.0510,280,856
04 Jun 202010.0210.149.9810.0310.0314,215,561
03 Jun 20209.6910.069.6610.0510.0515,521,596
02 Jun 20209.629.689.559.649.6412,005,169
29 May 20209.659.689.409.519.5119,932,891
29 May 20200.46 Dividend
28 May 202010.0010.219.9210.109.6416,232,163
27 May 20209.939.989.839.989.5212,074,693
26 May 20209.909.959.809.899.4411,663,544
25 May 20209.659.859.579.819.366,506,722
22 May 20209.509.609.449.559.117,015,512
21 May 20209.519.629.499.619.176,584,394
20 May 20209.389.589.359.569.128,092,828
19 May 20209.429.479.259.428.9912,678,084
18 May 20209.109.399.089.338.909,828,660
15 May 20209.009.218.988.988.5711,651,302
14 May 20209.129.178.828.928.5217,099,864
13 May 20209.269.419.029.258.8313,953,031
12 May 20209.219.549.159.418.9813,926,112
11 May 20209.229.249.049.108.698,159,917
08 May 20209.119.209.109.178.755,948,505
07 May 20209.099.129.009.068.656,214,174
06 May 20209.219.219.039.088.677,250,370
05 May 20209.049.218.999.188.768,953,828
04 May 20209.079.088.948.968.5511,358,424
30 Apr 20209.109.209.019.158.7311,941,544
29 Apr 20208.859.088.799.038.629,484,168
28 Apr 20208.798.918.728.838.428,108,232
27 Apr 20208.808.878.698.788.388,006,911
24 Apr 20208.548.758.488.698.299,552,910
23 Apr 20208.558.698.478.628.238,213,990
22 Apr 20208.378.548.328.528.138,639,183
21 Apr 20208.508.588.338.337.9511,894,817
20 Apr 20208.868.868.508.568.1714,512,720
17 Apr 20208.959.028.808.838.4310,935,913
16 Apr 20208.698.868.568.828.4211,520,274
15 Apr 20208.778.958.608.658.2514,890,417
14 Apr 20208.858.858.658.808.4012,503,523
09 Apr 20208.808.928.738.928.5111,244,837
08 Apr 20208.718.798.668.728.329,093,597
07 Apr 20208.918.928.678.768.3614,472,900
06 Apr 20208.938.968.698.758.3513,366,306
03 Apr 20208.888.928.718.718.3210,535,067
02 Apr 20209.149.168.818.948.5312,637,133
01 Apr 20209.269.349.069.088.6712,215,188
31 Mar 20209.629.799.349.449.0114,649,248
30 Mar 20209.259.579.049.559.1116,088,188
27 Mar 20209.209.489.099.178.7518,176,154
26 Mar 20208.739.258.739.258.8316,282,315
25 Mar 20208.869.388.578.868.4621,633,515
24 Mar 20208.138.327.978.327.9417,619,721
23 Mar 20207.968.107.607.907.5421,648,737
20 Mar 20208.828.858.218.277.8928,173,369
19 Mar 20208.868.898.138.578.1820,530,322
18 Mar 20208.518.838.478.798.3919,776,074
17 Mar 20208.768.988.258.738.3417,581,720
16 Mar 20208.188.637.998.478.0922,671,161
13 Mar 20208.799.338.478.608.2028,549,521
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more