How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

E.ON SE (EOAN.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

12.36

+0.11

(+0.94%)

At close: 07:31PM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	12.36	12.36	12.20	12.36	12.36	-
13 Jun 2024	12.36	12.36	12.17	12.25	12.25	-
12 Jun 2024	12.32	12.43	12.30	12.39	12.39	-
11 Jun 2024	12.36	12.36	12.26	12.26	12.26	-
10 Jun 2024	12.30	12.30	12.19	12.27	12.27	9
07 Jun 2024	12.53	12.53	12.31	12.37	12.37	1
06 Jun 2024	12.62	12.65	12.53	12.53	12.53	-
05 Jun 2024	12.63	12.65	12.54	12.62	12.62	100
04 Jun 2024	12.42	12.55	12.42	12.53	12.53	-
03 Jun 2024	12.37	12.44	12.35	12.41	12.41	-
31 May 2024	12.24	12.24	12.18	12.24	12.24	-
30 May 2024	12.17	12.31	12.17	12.23	12.23	1,530
29 May 2024	12.33	12.33	12.20	12.20	12.20	-
28 May 2024	12.47	12.48	12.36	12.43	12.43	372
27 May 2024	12.35	12.48	12.35	12.41	12.41	416
24 May 2024	12.26	12.36	12.26	12.35	12.35	650
23 May 2024	12.53	12.53	12.27	12.27	12.27	1,395
22 May 2024	12.68	12.68	12.49	12.49	12.49	2,110
21 May 2024	12.63	12.72	12.55	12.66	12.66	2,156
20 May 2024	12.78	12.78	12.60	12.60	12.60	102
17 May 2024	12.94	12.94	12.68	12.70	12.70	950
17 May 2024	0.53 Dividend
16 May 2024	13.23	13.38	13.23	13.38	12.85	-
15 May 2024	13.11	13.28	13.11	13.20	12.68	1,500
14 May 2024	13.22	13.26	13.07	13.16	12.64	2,873
13 May 2024	13.25	13.25	13.15	13.15	12.63	4,100
10 May 2024	13.10	13.27	13.10	13.19	12.67	-
09 May 2024	12.94	13.10	12.94	13.05	12.53	300
08 May 2024	12.91	12.97	12.87	12.91	12.40	2,000
07 May 2024	12.62	12.88	12.62	12.88	12.37	1,150
06 May 2024	12.60	12.69	12.59	12.59	12.09	75
03 May 2024	12.55	12.67	12.52	12.61	12.12	40
02 May 2024	12.43	12.59	12.43	12.50	12.00	1,200
30 Apr 2024	12.48	12.52	12.40	12.40	11.91	-
29 Apr 2024	12.44	12.55	12.44	12.44	11.95	30
26 Apr 2024	12.48	12.51	12.43	12.43	11.94	-
25 Apr 2024	12.44	12.51	12.36	12.44	11.95	369
24 Apr 2024	12.55	12.55	12.41	12.47	11.97	-
23 Apr 2024	12.48	12.54	12.48	12.49	12.00	200
22 Apr 2024	12.40	12.43	12.32	12.43	11.93	-
19 Apr 2024	12.16	12.36	12.16	12.35	11.86	-
18 Apr 2024	12.15	12.23	12.15	12.19	11.71	-
17 Apr 2024	12.06	12.20	12.01	12.16	11.68	1,100
16 Apr 2024	12.26	12.28	12.00	12.00	11.52	200
15 Apr 2024	12.49	12.49	12.30	12.30	11.81	731
12 Apr 2024	12.43	12.54	12.40	12.40	11.91	-
11 Apr 2024	12.38	12.39	12.29	12.31	11.82	70
10 Apr 2024	12.50	12.54	12.30	12.30	11.81	500
09 Apr 2024	12.41	12.48	12.40	12.47	11.97	-
08 Apr 2024	12.47	12.47	12.36	12.40	11.91	550
05 Apr 2024	12.47	12.59	12.34	12.38	11.89	130
04 Apr 2024	12.66	12.73	12.48	12.49	12.00	825
03 Apr 2024	12.71	12.72	12.57	12.62	12.12	1,000
02 Apr 2024	12.88	12.88	12.74	12.74	12.24	2,390
28 Mar 2024	12.82	12.86	12.82	12.82	12.31	12,270
27 Mar 2024	12.74	12.88	12.74	12.82	12.32	2,000
26 Mar 2024	12.56	12.81	12.56	12.70	12.20	1,760
25 Mar 2024	12.44	12.54	12.44	12.52	12.02	160
22 Mar 2024	12.35	12.45	12.32	12.45	11.96	834
21 Mar 2024	12.59	12.59	12.33	12.33	11.84	-
20 Mar 2024	12.39	12.59	12.39	12.59	12.09	88
19 Mar 2024	12.56	12.56	12.39	12.39	11.90	3,160
18 Mar 2024	12.84	12.84	12.54	12.54	12.04	491
15 Mar 2024	12.81	12.81	12.69	12.69	12.18	15
14 Mar 2024	12.60	13.02	12.60	12.78	12.27	5,796
13 Mar 2024	12.20	12.51	12.20	12.48	11.99	100
12 Mar 2024	12.01	12.01	11.74	11.78	11.31	-
11 Mar 2024	11.97	12.06	11.94	11.94	11.47	9
08 Mar 2024	11.98	12.02	11.96	11.96	11.49	-
07 Mar 2024	11.90	12.13	11.90	11.98	11.51	2,751
06 Mar 2024	11.95	12.00	11.91	11.91	11.44	170
05 Mar 2024	11.72	11.96	11.72	11.90	11.42	-
04 Mar 2024	11.90	11.90	11.71	11.71	11.25	550
01 Mar 2024	11.85	11.87	11.80	11.80	11.33	64
29 Feb 2024	11.73	11.87	11.73	11.81	11.34	-
28 Feb 2024	11.69	11.73	11.69	11.69	11.23	500
27 Feb 2024	11.72	11.78	11.72	11.73	11.27	776
26 Feb 2024	11.76	11.76	11.73	11.74	11.27	300
23 Feb 2024	11.86	11.86	11.77	11.77	11.30	5
22 Feb 2024	12.02	12.02	11.80	11.80	11.33	-
21 Feb 2024	12.01	12.01	11.94	11.97	11.50	300
20 Feb 2024	11.82	12.03	11.82	11.98	11.51	-
19 Feb 2024	11.76	11.82	11.72	11.81	11.34	210
16 Feb 2024	11.90	11.90	11.69	11.69	11.23	-
15 Feb 2024	11.79	11.94	11.79	11.94	11.46	10
14 Feb 2024	11.87	11.87	11.74	11.74	11.27	-
13 Feb 2024	11.98	11.98	11.83	11.83	11.36	151
12 Feb 2024	11.93	12.07	11.93	11.96	11.49	630
09 Feb 2024	11.98	11.98	11.85	11.90	11.43	277
08 Feb 2024	12.08	12.09	12.00	12.00	11.52	157
07 Feb 2024	12.20	12.26	12.08	12.08	11.60	624
06 Feb 2024	12.23	12.23	12.06	12.14	11.66	205
05 Feb 2024	12.24	12.30	12.14	12.16	11.68	-
02 Feb 2024	12.73	12.73	12.20	12.30	11.81	185
01 Feb 2024	12.53	12.65	12.52	12.65	12.15	-
31 Jan 2024	12.39	12.54	12.35	12.51	12.01	110
30 Jan 2024	12.44	12.44	12.37	12.40	11.91	10
29 Jan 2024	12.31	12.44	12.31	12.38	11.88	250
26 Jan 2024	12.36	12.51	12.36	12.39	11.89	3,345
25 Jan 2024	12.39	12.43	12.31	12.40	11.90	10
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,246.82+166.44(+0.32%)

How I founded Britain's most respected removals firm

E.ON SE (EOAN.DU)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,246.82
+166.44(+0.32%)