Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

E.ON SE (EOAN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

12.65

+0.12

(+0.96%)

At close: 07:57PM CEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	12.54	12.65	12.51	12.65	12.65	23,634
02 May 2024	12.45	12.60	12.45	12.52	12.52	14,495
30 Apr 2024	12.45	12.53	12.41	12.41	12.41	5,737
29 Apr 2024	12.50	12.56	12.44	12.50	12.50	4,501
26 Apr 2024	12.47	12.51	12.40	12.45	12.45	11,928
25 Apr 2024	12.45	12.52	12.36	12.46	12.46	7,191
24 Apr 2024	12.55	12.55	12.40	12.51	12.51	5,153
23 Apr 2024	12.48	12.55	12.48	12.53	12.53	15,484
22 Apr 2024	12.41	12.49	12.32	12.48	12.48	11,134
19 Apr 2024	12.14	12.40	12.14	12.40	12.40	9,611
18 Apr 2024	12.15	12.27	12.13	12.13	12.13	5,282
17 Apr 2024	12.03	12.22	12.03	12.16	12.16	12,005
16 Apr 2024	12.27	12.27	11.98	12.08	12.08	18,292
15 Apr 2024	12.52	12.52	12.27	12.27	12.27	9,271
12 Apr 2024	12.48	12.57	12.42	12.47	12.47	11,328
11 Apr 2024	12.31	12.40	12.31	12.35	12.35	5,895
10 Apr 2024	12.49	12.53	12.33	12.35	12.35	16,130
09 Apr 2024	12.39	12.49	12.39	12.48	12.48	2,765
08 Apr 2024	12.45	12.47	12.39	12.44	12.44	3,829
05 Apr 2024	12.51	12.56	12.34	12.44	12.44	4,645
04 Apr 2024	12.65	12.74	12.60	12.60	12.60	9,678
03 Apr 2024	12.74	12.74	12.57	12.70	12.70	12,432
02 Apr 2024	12.88	12.88	12.73	12.73	12.73	20,096
28 Mar 2024	12.83	12.90	12.78	12.85	12.85	17,123
27 Mar 2024	12.73	12.88	12.73	12.87	12.87	5,260
26 Mar 2024	12.51	12.80	12.51	12.77	12.77	8,318
25 Mar 2024	12.43	12.55	12.43	12.52	12.52	15,821
22 Mar 2024	12.35	12.48	12.34	12.47	12.47	6,250
21 Mar 2024	12.57	12.62	12.32	12.34	12.34	27,030
20 Mar 2024	12.39	12.55	12.39	12.55	12.55	12,651
19 Mar 2024	12.60	12.60	12.36	12.43	12.43	10,826
18 Mar 2024	12.82	12.86	12.56	12.56	12.56	11,819
15 Mar 2024	12.79	12.80	12.66	12.76	12.76	15,684
14 Mar 2024	12.61	13.02	12.52	12.86	12.86	44,005
13 Mar 2024	11.98	12.60	11.98	12.57	12.57	114,213
12 Mar 2024	12.01	12.01	11.73	11.85	11.85	8,362
11 Mar 2024	11.98	12.05	11.94	11.98	11.98	15,910
08 Mar 2024	12.06	12.06	11.98	12.00	12.00	9,437
07 Mar 2024	11.93	12.12	11.91	12.02	12.02	10,157
06 Mar 2024	11.99	12.03	11.92	11.93	11.93	5,949
05 Mar 2024	11.72	11.96	11.72	11.90	11.90	4,526
04 Mar 2024	11.82	11.88	11.72	11.76	11.76	6,706
01 Mar 2024	11.83	11.89	11.83	11.89	11.89	3,960
29 Feb 2024	11.72	11.88	11.72	11.80	11.80	5,264
28 Feb 2024	11.68	11.74	11.67	11.72	11.72	11,287
27 Feb 2024	11.69	11.78	11.69	11.73	11.73	6,952
26 Feb 2024	11.70	11.78	11.70	11.75	11.75	20,430
23 Feb 2024	11.84	11.86	11.74	11.78	11.78	5,772
22 Feb 2024	12.02	12.06	11.82	11.84	11.84	8,686
21 Feb 2024	12.07	12.07	11.91	11.97	11.97	6,163
20 Feb 2024	11.81	12.04	11.81	12.04	12.04	3,911
19 Feb 2024	11.71	11.85	11.69	11.85	11.85	28,347
16 Feb 2024	11.89	11.94	11.74	11.76	11.76	4,178
15 Feb 2024	11.77	11.91	11.77	11.90	11.90	6,755
14 Feb 2024	11.90	11.90	11.73	11.77	11.77	20,305
13 Feb 2024	12.02	12.02	11.84	11.84	11.84	7,251
12 Feb 2024	11.94	12.08	11.94	11.99	11.99	4,580
09 Feb 2024	12.01	12.01	11.84	11.95	11.95	6,488
08 Feb 2024	12.07	12.17	12.00	12.00	12.00	24,560
07 Feb 2024	12.20	12.25	12.06	12.11	12.11	27,472
06 Feb 2024	12.19	12.21	12.05	12.21	12.21	42,404
05 Feb 2024	12.29	12.29	12.15	12.22	12.22	35,358
02 Feb 2024	12.72	12.84	12.19	12.28	12.28	34,337
01 Feb 2024	12.52	12.80	12.48	12.65	12.65	39,923
31 Jan 2024	12.40	12.59	12.40	12.52	12.52	4,402
30 Jan 2024	12.40	12.48	12.40	12.40	12.40	4,356
29 Jan 2024	12.40	12.44	12.39	12.43	12.43	3,187
26 Jan 2024	12.36	12.49	12.36	12.40	12.40	4,521
25 Jan 2024	12.39	12.45	12.31	12.40	12.40	2,065
24 Jan 2024	12.40	12.48	12.35	12.43	12.43	14,443
23 Jan 2024	12.50	12.50	12.35	12.36	12.36	8,011
22 Jan 2024	12.48	12.52	12.43	12.45	12.45	16,555
19 Jan 2024	12.32	12.55	12.32	12.51	12.51	2,103
18 Jan 2024	12.45	12.54	12.28	12.30	12.30	10,051
17 Jan 2024	12.50	12.52	12.39	12.52	12.52	16,809
16 Jan 2024	12.59	12.64	12.50	12.55	12.55	11,048
15 Jan 2024	12.68	12.74	12.64	12.68	12.68	9,864
12 Jan 2024	12.52	12.68	12.52	12.68	12.68	3,589
11 Jan 2024	12.65	12.65	12.48	12.55	12.55	7,418
10 Jan 2024	12.73	12.76	12.61	12.61	12.61	18,689
09 Jan 2024	12.56	12.78	12.56	12.77	12.77	5,710
08 Jan 2024	12.43	12.60	12.43	12.53	12.53	20,563
05 Jan 2024	12.35	12.45	12.35	12.45	12.45	3,921
04 Jan 2024	12.19	12.43	12.19	12.42	12.42	8,137
03 Jan 2024	12.19	12.24	12.14	12.21	12.21	12,091
02 Jan 2024	12.08	12.22	12.07	12.19	12.19	16,868
29 Dec 2023	12.10	12.17	12.10	12.17	12.17	14,610
28 Dec 2023	12.18	12.18	12.10	12.10	12.10	19,552
27 Dec 2023	12.26	12.30	12.17	12.17	12.17	11,688
22 Dec 2023	12.20	12.30	12.20	12.30	12.30	12,855
21 Dec 2023	12.22	12.27	12.21	12.23	12.23	58,988
20 Dec 2023	12.24	12.35	12.20	12.20	12.20	9,533
19 Dec 2023	12.19	12.31	12.19	12.25	12.25	8,790
18 Dec 2023	12.45	12.45	12.20	12.20	12.20	22,573
15 Dec 2023	12.63	12.65	12.47	12.50	12.50	19,598
14 Dec 2023	12.67	12.77	12.54	12.61	12.61	23,807
13 Dec 2023	12.45	12.60	12.45	12.60	12.60	10,145
12 Dec 2023	12.37	12.51	12.37	12.47	12.47	14,340
11 Dec 2023	12.55	12.58	12.36	12.40	12.40	31,303
08 Dec 2023	12.35	12.50	12.35	12.48	12.48	77,858
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,623.78+1,300.06(+2.64%)

Best savings accounts that offer above inflation rates

E.ON SE (EOAN.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,623.78
+1,300.06(+2.64%)