UK markets closed

E.ON SE (EOAN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
9.19+0.03 (+0.35%)
At close: 05:36PM CEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20229.119.199.089.199.194,542,510
18 Aug 20229.229.259.129.169.166,090,591
17 Aug 20229.489.489.209.239.236,692,566
16 Aug 20229.369.619.319.519.517,260,162
15 Aug 20229.459.489.319.379.373,047,244
12 Aug 20229.239.469.219.419.416,959,571
11 Aug 20229.179.319.069.229.228,063,004
10 Aug 20229.049.268.858.958.957,119,910
09 Aug 20229.029.178.989.169.165,720,381
08 Aug 20228.969.168.959.039.036,469,849
05 Aug 20228.808.888.778.808.803,710,141
04 Aug 20228.808.898.768.798.793,475,927
03 Aug 20228.898.938.778.778.775,010,340
02 Aug 20228.738.918.678.918.916,029,935
01 Aug 20228.798.888.728.758.754,015,726
29 Jul 20228.648.838.608.778.778,826,504
28 Jul 20228.518.558.398.538.534,079,007
27 Jul 20228.438.568.308.508.508,256,817
26 Jul 20228.448.478.268.408.405,391,635
25 Jul 20228.408.578.348.438.437,480,334
22 Jul 20228.148.468.118.468.4610,052,990
21 Jul 20228.468.498.098.128.1211,892,289
20 Jul 20228.418.498.268.438.437,338,757
19 Jul 20228.008.448.008.398.398,294,139
18 Jul 20228.078.188.048.058.057,660,126
15 Jul 20228.028.177.998.058.058,426,482
14 Jul 20228.068.117.887.947.945,667,047
13 Jul 20228.028.167.998.058.055,293,631
12 Jul 20228.118.118.118.118.11-
11 Jul 20228.098.168.068.118.115,231,913
08 Jul 20228.008.297.988.188.188,905,724
07 Jul 20227.918.047.868.038.037,988,069
06 Jul 20227.987.997.727.867.868,698,324
05 Jul 20228.208.247.917.927.927,884,452
04 Jul 20228.358.478.178.178.178,376,314
01 Jul 20227.968.387.918.208.2011,309,346
30 Jun 20228.078.267.878.018.0114,545,241
29 Jun 20228.588.658.348.378.376,031,195
28 Jun 20228.558.628.498.618.614,642,309
27 Jun 20228.628.708.458.518.516,750,599
24 Jun 20228.778.808.558.608.608,739,920
23 Jun 20228.819.018.718.758.757,051,376
22 Jun 20228.658.938.548.858.857,627,670
21 Jun 20228.798.808.708.738.736,651,423
20 Jun 20228.768.808.548.778.774,841,611
17 Jun 20228.658.878.578.728.7219,289,470
16 Jun 20228.958.978.248.508.5022,859,870
15 Jun 20229.209.309.109.109.108,559,287
14 Jun 20229.339.429.099.099.096,538,450
13 Jun 20229.399.489.299.339.336,716,229
10 Jun 20229.559.559.349.529.528,771,504
09 Jun 20229.659.699.569.579.574,546,164
08 Jun 20229.709.739.599.649.643,897,643
07 Jun 20229.609.679.579.679.673,497,980
06 Jun 20229.709.739.579.659.653,278,733
03 Jun 20229.519.519.519.519.51-
02 Jun 20229.519.519.519.519.51-
01 Jun 20229.519.639.459.519.518,025,692
31 May 20229.589.619.439.489.4812,425,326
30 May 20229.889.889.889.889.88-
27 May 20229.889.889.889.889.88-
26 May 20229.939.969.819.889.885,795,860
25 May 20229.789.789.789.789.78-
24 May 20229.929.959.749.789.788,292,247
23 May 202210.1910.199.9610.1010.105,242,997
20 May 20229.9710.189.9710.0510.056,868,158
19 May 202210.0110.049.929.969.966,025,609
18 May 202210.0010.1710.0010.0710.078,355,744
17 May 20229.9410.089.889.919.916,876,842
16 May 20229.849.959.709.939.937,617,450
13 May 20229.959.959.959.959.95-
13 May 20220.49 Dividend
12 May 202210.1010.239.689.959.4614,451,221
11 May 20229.8510.289.4210.239.7317,623,756
10 May 20229.839.989.779.859.378,020,684
09 May 20229.759.849.699.769.287,881,301
06 May 20229.759.759.759.759.27-
05 May 20229.929.949.729.759.276,963,238
04 May 20229.839.869.759.789.305,407,218
03 May 20229.889.909.739.829.346,857,139
02 May 20229.919.999.589.879.398,997,902
29 Apr 202210.1410.149.919.939.446,017,649
28 Apr 20229.9710.119.9510.099.5911,054,774
27 Apr 202210.0410.0410.0410.049.55-
26 Apr 202210.3410.4110.0110.049.5512,333,136
25 Apr 202210.0510.2710.0510.269.758,133,489
22 Apr 202210.1810.2310.1110.159.65-
21 Apr 202210.1510.1510.1510.159.65-
20 Apr 202210.1010.2210.0310.159.655,716,411
19 Apr 202210.1110.1310.0010.109.605,337,565
14 Apr 202210.0410.169.9210.149.646,406,173
13 Apr 202210.0110.129.8410.069.568,831,169
12 Apr 202210.2610.3210.1410.199.696,775,143
11 Apr 202210.4410.6110.3010.389.877,336,304
08 Apr 202210.2610.4410.1710.449.929,603,182
07 Apr 202210.2310.3110.1210.139.639,040,605
06 Apr 202210.2410.3610.0610.249.7415,505,967
05 Apr 202210.3910.4710.2310.329.829,717,253
04 Apr 202210.5510.5810.3410.419.908,150,043
01 Apr 202210.5710.6110.4010.419.908,646,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...