UK markets close in 7 hours 45 minutes

E.ON SE (EOAN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
10.60+0.02 (+0.17%)
As of 9:30AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
14 May 202110.4610.6510.5810.6010.60783,906
13 May 202110.4610.6110.3710.5810.588,257,168
12 May 202110.7010.7110.5010.5010.509,117,039
11 May 202110.6810.7010.4810.6010.6010,416,487
10 May 202110.6010.6810.5510.6610.668,844,794
07 May 202110.4910.5810.4210.5710.579,738,737
06 May 202110.3910.4910.3510.4510.459,278,369
05 May 202110.2210.4110.2110.3810.3811,619,185
04 May 202110.1910.2210.0910.1110.117,759,583
03 May 202110.0910.1710.0510.1410.145,012,566
30 Apr 20219.9610.099.9610.0310.037,704,008
29 Apr 202110.0610.109.9810.0410.046,427,830
28 Apr 202110.0610.069.9410.0210.026,812,448
27 Apr 202110.0410.0710.0010.0510.055,350,469
26 Apr 202110.1110.1310.0110.0310.035,192,604
23 Apr 202110.1810.2510.0310.0710.077,711,971
22 Apr 20219.9610.179.9510.1110.118,087,744
21 Apr 202110.0510.079.919.949.947,280,471
20 Apr 202110.0210.059.9410.0510.059,700,934
19 Apr 20219.9510.119.9410.0410.0410,876,626
16 Apr 20219.799.909.719.849.847,257,249
15 Apr 20219.829.859.769.799.796,104,734
14 Apr 20219.959.979.769.799.7910,114,118
13 Apr 202110.0410.069.879.949.947,571,367
12 Apr 20219.9410.059.8910.0310.037,551,793
09 Apr 20219.989.989.879.909.906,812,023
08 Apr 20219.8210.009.819.959.9512,420,211
07 Apr 20219.839.949.809.809.809,687,237
06 Apr 202110.0010.079.819.849.8412,559,940
01 Apr 20219.929.999.829.959.9510,283,618
31 Mar 20219.779.949.739.929.9210,824,640
30 Mar 20219.779.829.639.769.7611,123,105
29 Mar 20219.609.799.609.799.7911,661,208
26 Mar 20219.599.669.539.569.5612,633,369
25 Mar 20219.209.569.179.549.5421,893,039
24 Mar 20219.209.289.019.159.1511,560,081
23 Mar 20218.829.098.779.089.0812,529,393
22 Mar 20218.838.848.728.838.837,663,475
19 Mar 20218.718.828.688.828.8219,496,624
18 Mar 20218.778.778.668.708.7012,637,041
17 Mar 20218.838.868.728.738.737,762,122
16 Mar 20218.878.918.778.838.838,346,227
15 Mar 20218.858.878.818.838.836,158,769
12 Mar 20218.868.868.768.818.816,744,464
11 Mar 20218.878.898.808.868.866,991,762
10 Mar 20218.788.868.738.838.8310,599,484
09 Mar 20218.578.818.558.748.7416,630,918
08 Mar 20218.508.598.338.558.5516,256,139
05 Mar 20218.368.448.298.448.4417,189,780
04 Mar 20218.288.488.278.388.3813,708,633
03 Mar 20218.538.578.278.298.2916,674,787
02 Mar 20218.508.588.498.508.508,787,011
01 Mar 20218.508.578.428.508.5010,775,768
26 Feb 20218.468.528.418.458.4511,797,286
25 Feb 20218.618.628.488.498.4910,817,075
24 Feb 20218.668.688.498.568.569,370,416
23 Feb 20218.558.668.438.658.6511,815,369
22 Feb 20218.668.668.558.558.5510,988,045
19 Feb 20218.678.758.658.688.688,030,195
18 Feb 20218.808.808.708.728.726,720,618
17 Feb 20218.698.808.648.798.799,402,944
16 Feb 20218.848.868.698.698.6910,517,097
15 Feb 20218.858.878.828.848.847,872,162
12 Feb 20218.708.768.678.758.756,527,688
11 Feb 20218.808.818.708.718.716,703,233
10 Feb 20218.738.848.728.778.776,755,863
09 Feb 20218.768.778.688.708.708,577,410
08 Feb 20218.858.878.748.748.747,772,906
05 Feb 20218.858.878.808.818.817,889,597
04 Feb 20218.858.878.818.838.838,022,887
03 Feb 20218.918.938.838.848.8412,887,147
02 Feb 20218.928.928.838.888.886,906,813
01 Feb 20218.788.898.758.888.887,966,510
29 Jan 20218.788.828.698.738.7311,799,930
28 Jan 20218.768.928.758.888.8813,690,284
27 Jan 20218.898.938.728.798.7913,330,547
26 Jan 20218.779.038.778.888.8816,753,394
25 Jan 20218.788.808.638.788.789,438,962
22 Jan 20218.748.748.608.708.709,665,786
21 Jan 20218.798.858.728.778.777,715,553
20 Jan 20218.738.758.678.758.759,559,492
19 Jan 20218.788.798.718.738.738,538,684
18 Jan 20218.788.808.688.718.7110,151,352
15 Jan 20218.878.898.758.818.8113,738,469
14 Jan 20218.958.958.848.898.899,666,789
13 Jan 20218.848.958.798.948.9413,375,894
12 Jan 20219.039.038.818.818.8115,015,799
11 Jan 20219.179.188.969.029.029,727,828
08 Jan 20219.129.199.109.159.159,128,114
07 Jan 20219.119.219.069.069.0612,361,153
06 Jan 20218.959.068.839.039.0315,867,831
05 Jan 20219.099.128.908.938.9313,066,740
04 Jan 20219.129.219.069.159.157,585,465
30 Dec 20209.129.149.049.069.064,051,630
29 Dec 20209.179.259.099.129.125,952,587
28 Dec 20209.049.149.039.139.137,171,146
23 Dec 20208.819.008.798.978.977,569,910
22 Dec 20208.758.808.718.798.797,144,668
21 Dec 20208.948.968.638.728.7214,930,966
18 Dec 20209.119.118.989.029.0215,835,109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...