UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.3612.3612.2012.3612.36-
13 Jun 202412.3612.3612.1712.2512.25-
12 Jun 202412.3212.4312.3012.3912.39-
11 Jun 202412.3612.3612.2612.2612.26-
10 Jun 202412.3012.3012.1912.2712.279
07 Jun 202412.5312.5312.3112.3712.371
06 Jun 202412.6212.6512.5312.5312.53-
05 Jun 202412.6312.6512.5412.6212.62100
04 Jun 202412.4212.5512.4212.5312.53-
03 Jun 202412.3712.4412.3512.4112.41-
31 May 202412.2412.2412.1812.2412.24-
30 May 202412.1712.3112.1712.2312.231,530
29 May 202412.3312.3312.2012.2012.20-
28 May 202412.4712.4812.3612.4312.43372
27 May 202412.3512.4812.3512.4112.41416
24 May 202412.2612.3612.2612.3512.35650
23 May 202412.5312.5312.2712.2712.271,395
22 May 202412.6812.6812.4912.4912.492,110
21 May 202412.6312.7212.5512.6612.662,156
20 May 202412.7812.7812.6012.6012.60102
17 May 202412.9412.9412.6812.7012.70950
17 May 20240.53 Dividend
16 May 202413.2313.3813.2313.3812.85-
15 May 202413.1113.2813.1113.2012.681,500
14 May 202413.2213.2613.0713.1612.642,873
13 May 202413.2513.2513.1513.1512.634,100
10 May 202413.1013.2713.1013.1912.67-
09 May 202412.9413.1012.9413.0512.53300
08 May 202412.9112.9712.8712.9112.402,000
07 May 202412.6212.8812.6212.8812.371,150
06 May 202412.6012.6912.5912.5912.0975
03 May 202412.5512.6712.5212.6112.1240
02 May 202412.4312.5912.4312.5012.001,200
30 Apr 202412.4812.5212.4012.4011.91-
29 Apr 202412.4412.5512.4412.4411.9530
26 Apr 202412.4812.5112.4312.4311.94-
25 Apr 202412.4412.5112.3612.4411.95369
24 Apr 202412.5512.5512.4112.4711.97-
23 Apr 202412.4812.5412.4812.4912.00200
22 Apr 202412.4012.4312.3212.4311.93-
19 Apr 202412.1612.3612.1612.3511.86-
18 Apr 202412.1512.2312.1512.1911.71-
17 Apr 202412.0612.2012.0112.1611.681,100
16 Apr 202412.2612.2812.0012.0011.52200
15 Apr 202412.4912.4912.3012.3011.81731
12 Apr 202412.4312.5412.4012.4011.91-
11 Apr 202412.3812.3912.2912.3111.8270
10 Apr 202412.5012.5412.3012.3011.81500
09 Apr 202412.4112.4812.4012.4711.97-
08 Apr 202412.4712.4712.3612.4011.91550
05 Apr 202412.4712.5912.3412.3811.89130
04 Apr 202412.6612.7312.4812.4912.00825
03 Apr 202412.7112.7212.5712.6212.121,000
02 Apr 202412.8812.8812.7412.7412.242,390
28 Mar 202412.8212.8612.8212.8212.3112,270
27 Mar 202412.7412.8812.7412.8212.322,000
26 Mar 202412.5612.8112.5612.7012.201,760
25 Mar 202412.4412.5412.4412.5212.02160
22 Mar 202412.3512.4512.3212.4511.96834
21 Mar 202412.5912.5912.3312.3311.84-
20 Mar 202412.3912.5912.3912.5912.0988
19 Mar 202412.5612.5612.3912.3911.903,160
18 Mar 202412.8412.8412.5412.5412.04491
15 Mar 202412.8112.8112.6912.6912.1815
14 Mar 202412.6013.0212.6012.7812.275,796
13 Mar 202412.2012.5112.2012.4811.99100
12 Mar 202412.0112.0111.7411.7811.31-
11 Mar 202411.9712.0611.9411.9411.479
08 Mar 202411.9812.0211.9611.9611.49-
07 Mar 202411.9012.1311.9011.9811.512,751
06 Mar 202411.9512.0011.9111.9111.44170
05 Mar 202411.7211.9611.7211.9011.42-
04 Mar 202411.9011.9011.7111.7111.25550
01 Mar 202411.8511.8711.8011.8011.3364
29 Feb 202411.7311.8711.7311.8111.34-
28 Feb 202411.6911.7311.6911.6911.23500
27 Feb 202411.7211.7811.7211.7311.27776
26 Feb 202411.7611.7611.7311.7411.27300
23 Feb 202411.8611.8611.7711.7711.305
22 Feb 202412.0212.0211.8011.8011.33-
21 Feb 202412.0112.0111.9411.9711.50300
20 Feb 202411.8212.0311.8211.9811.51-
19 Feb 202411.7611.8211.7211.8111.34210
16 Feb 202411.9011.9011.6911.6911.23-
15 Feb 202411.7911.9411.7911.9411.4610
14 Feb 202411.8711.8711.7411.7411.27-
13 Feb 202411.9811.9811.8311.8311.36151
12 Feb 202411.9312.0711.9311.9611.49630
09 Feb 202411.9811.9811.8511.9011.43277
08 Feb 202412.0812.0912.0012.0011.52157
07 Feb 202412.2012.2612.0812.0811.60624
06 Feb 202412.2312.2312.0612.1411.66205
05 Feb 202412.2412.3012.1412.1611.68-
02 Feb 202412.7312.7312.2012.3011.81185
01 Feb 202412.5312.6512.5212.6512.15-
31 Jan 202412.3912.5412.3512.5112.01110
30 Jan 202412.4412.4412.3712.4011.9110
29 Jan 202412.3112.4412.3112.3811.88250
26 Jan 202412.3612.5112.3612.3911.893,345
25 Jan 202412.3912.4312.3112.4011.9010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...