E.ON SE (EON.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 01:24PM CEST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 30 Mar 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 29 Mar 2023 | 11.32 | 11.33 | 11.23 | 11.23 | 11.23 | 85 |
| 28 Mar 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 90 |
| 27 Mar 2023 | 10.99 | 11.25 | 10.99 | 11.25 | 11.25 | 1,132 |
| 24 Mar 2023 | 11.02 | 11.02 | 10.81 | 10.81 | 10.81 | 508 |
| 23 Mar 2023 | 11.19 | 11.20 | 11.13 | 11.20 | 11.20 | 69 |
| 22 Mar 2023 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 518 |
| 21 Mar 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 20 Mar 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 17 Mar 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 463 |
| 16 Mar 2023 | 9.52 | 10.98 | 9.52 | 10.78 | 10.78 | 505 |
| 15 Mar 2023 | 10.45 | 10.66 | 10.45 | 10.51 | 10.51 | 113 |
| 14 Mar 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 195 |
| 13 Mar 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 20 |
| 10 Mar 2023 | 9.50 | 10.35 | 9.50 | 10.35 | 10.35 | 675 |
| 09 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 08 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 07 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3 |
| 06 Mar 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 03 Mar 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 02 Mar 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
| 01 Mar 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 28 Feb 2023 | 10.42 | 10.47 | 10.42 | 10.47 | 10.47 | 293 |
| 27 Feb 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| 24 Feb 2023 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 109 |
| 23 Feb 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 503 |
| 22 Feb 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 21 Feb 2023 | 10.19 | 10.36 | 10.19 | 10.36 | 10.36 | 203 |
| 20 Feb 2023 | 9.50 | 10.27 | 9.50 | 10.02 | 10.02 | 506 |
| 17 Feb 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 16 Feb 2023 | 9.93 | 9.93 | 9.90 | 9.90 | 9.90 | 577 |
| 15 Feb 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 14 Feb 2023 | 9.96 | 10.27 | 9.96 | 10.27 | 10.27 | 110 |
| 13 Feb 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
| 10 Feb 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 09 Feb 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2 |
| 08 Feb 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 503 |
| 07 Feb 2023 | 9.99 | 9.99 | 9.88 | 9.88 | 9.88 | 817 |
| 06 Feb 2023 | 9.94 | 10.01 | 9.94 | 10.01 | 10.01 | 600 |
| 03 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 02 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 01 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 31 Jan 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 30 Jan 2023 | 10.13 | 10.15 | 9.96 | 9.96 | 9.96 | 934 |
| 27 Jan 2023 | 10.60 | 10.60 | 10.26 | 10.26 | 10.26 | 7 |
| 26 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 25 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 20 |
| 24 Jan 2023 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 10 |
| 23 Jan 2023 | 10.06 | 10.06 | 9.86 | 9.86 | 9.86 | 92 |
| 20 Jan 2023 | 9.99 | 9.99 | 9.81 | 9.81 | 9.81 | 116 |
| 19 Jan 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2 |
| 18 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 17 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 16 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 13 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 12 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 11 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
| 10 Jan 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 60 |
| 09 Jan 2023 | 10.80 | 10.80 | 9.64 | 9.78 | 9.78 | 656 |
| 06 Jan 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 05 Jan 2023 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 300 |
| 04 Jan 2023 | 9.73 | 9.88 | 9.73 | 9.83 | 9.83 | 170 |
| 03 Jan 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10 |
| 02 Jan 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 91 |
| 30 Dec 2022 | 8.87 | 9.88 | 8.66 | 9.88 | 9.88 | 210 |
| 29 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 28 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 27 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 23 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1 |
| 22 Dec 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 21 Dec 2022 | 9.21 | 9.24 | 9.08 | 9.08 | 9.08 | 1,200 |
| 20 Dec 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 19 Dec 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 502 |
| 16 Dec 2022 | 8.99 | 8.99 | 8.85 | 8.88 | 8.88 | 8,130 |
| 15 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 |
| 14 Dec 2022 | 9.13 | 9.36 | 9.13 | 9.36 | 9.36 | 405 |
| 13 Dec 2022 | 9.18 | 9.21 | 9.18 | 9.21 | 9.21 | 56 |
| 12 Dec 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 10 |
| 09 Dec 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 08 Dec 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 07 Dec 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 06 Dec 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 05 Dec 2022 | 9.22 | 9.22 | 9.08 | 9.22 | 9.22 | 584 |
| 02 Dec 2022 | 9.08 | 9.22 | 9.08 | 9.22 | 9.22 | 1,139 |
| 01 Dec 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 30 Nov 2022 | 9.14 | 9.19 | 8.99 | 9.19 | 9.19 | 356 |
| 29 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 28 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,800 |
| 25 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 24 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 23 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 22 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 21 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 18 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 150 |
| 17 Nov 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 100 |
| 16 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 15 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 55 |
| 14 Nov 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 11 Nov 2022 | 8.70 | 8.82 | 8.70 | 8.82 | 8.82 | 105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
