Mail

EON.BR - E.ON SE

Brussels - Brussels Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	11.43	11.43	11.43	11.43	11.43	13
01 Jun 2023	11.35	11.35	11.35	11.35	11.35	-
31 May 2023	11.35	11.35	11.35	11.35	11.35	-
30 May 2023	11.35	11.35	11.35	11.35	11.35	5
29 May 2023	11.99	11.99	11.35	11.35	11.35	50
26 May 2023	11.07	11.07	11.04	11.04	11.04	906
25 May 2023	11.27	11.27	11.27	11.27	11.27	-
24 May 2023	11.27	11.27	11.27	11.27	11.27	1
23 May 2023	11.32	11.32	11.32	11.32	11.32	-
22 May 2023	10.52	11.35	10.49	11.32	11.32	412
19 May 2023	12.00	12.00	12.00	12.00	12.00	-
18 May 2023	12.00	12.00	12.00	12.00	12.00	-
18 May 2023	0.51 Dividend
17 May 2023	12.00	12.00	12.00	12.00	11.49	-
16 May 2023	12.00	12.00	12.00	12.00	11.49	25
15 May 2023	12.15	12.24	12.15	12.24	11.72	5,933
12 May 2023	12.02	12.02	12.02	12.02	11.50	-
11 May 2023	12.02	12.02	12.02	12.02	11.50	-
10 May 2023	11.75	12.40	11.75	12.02	11.50	29
09 May 2023	12.06	12.06	12.06	12.06	11.55	65
08 May 2023	11.97	11.97	11.97	11.97	11.46	-
05 May 2023	12.00	12.00	11.97	11.97	11.46	500
04 May 2023	12.06	12.06	12.06	12.06	11.55	-
03 May 2023	12.06	12.06	12.06	12.06	11.55	-
02 May 2023	11.94	12.06	11.94	12.06	11.55	150
28 Apr 2023	12.00	12.00	12.00	12.00	11.49	-
27 Apr 2023	12.00	12.00	12.00	12.00	11.49	35
26 Apr 2023	11.74	11.74	11.74	11.74	11.25	-
25 Apr 2023	11.74	11.74	11.74	11.74	11.25	300
24 Apr 2023	11.95	11.95	11.95	11.95	11.44	84
21 Apr 2023	12.00	12.15	12.00	12.15	11.63	466
20 Apr 2023	12.00	12.00	12.00	12.00	11.49	1,150
19 Apr 2023	11.95	12.00	11.95	12.00	11.49	53
18 Apr 2023	11.80	11.80	11.80	11.80	11.30	500
17 Apr 2023	11.89	11.89	11.89	11.89	11.38	23
14 Apr 2023	11.85	11.85	11.85	11.85	11.35	24
13 Apr 2023	11.73	11.73	11.73	11.73	11.24	50
12 Apr 2023	11.90	11.90	11.80	11.80	11.29	186
11 Apr 2023	11.86	11.86	11.86	11.86	11.36	3
06 Apr 2023	11.50	11.50	11.50	11.50	11.01	-
05 Apr 2023	11.50	11.50	11.50	11.50	11.01	-
04 Apr 2023	11.38	11.50	11.38	11.50	11.01	509
03 Apr 2023	11.28	11.28	11.28	11.28	10.81	154
31 Mar 2023	11.23	11.23	11.23	11.23	10.76	-
30 Mar 2023	11.23	11.23	11.23	11.23	10.76	-
29 Mar 2023	11.32	11.33	11.23	11.23	10.76	85
28 Mar 2023	11.20	11.20	11.20	11.20	10.72	90
27 Mar 2023	10.99	11.25	10.99	11.25	10.77	1,132
24 Mar 2023	11.02	11.02	10.81	10.81	10.35	508
23 Mar 2023	11.19	11.20	11.13	11.20	10.73	69
22 Mar 2023	11.00	11.10	11.00	11.10	10.63	518
21 Mar 2023	10.76	10.76	10.76	10.76	10.30	-
20 Mar 2023	10.76	10.76	10.76	10.76	10.30	-
17 Mar 2023	10.76	10.76	10.76	10.76	10.30	463
16 Mar 2023	9.52	10.98	9.52	10.78	10.33	505
15 Mar 2023	10.45	10.66	10.45	10.51	10.06	113
14 Mar 2023	10.26	10.26	10.26	10.26	9.82	195
13 Mar 2023	10.24	10.24	10.24	10.24	9.80	20
10 Mar 2023	9.50	10.35	9.50	10.35	9.91	675
09 Mar 2023	10.30	10.30	10.30	10.30	9.86	-
08 Mar 2023	10.30	10.30	10.30	10.30	9.86	-
07 Mar 2023	10.30	10.30	10.30	10.30	9.86	3
06 Mar 2023	10.27	10.27	10.27	10.27	9.84	-
03 Mar 2023	10.27	10.27	10.27	10.27	9.84	-
02 Mar 2023	10.27	10.27	10.27	10.27	9.84	200
01 Mar 2023	10.47	10.47	10.47	10.47	10.02	-
28 Feb 2023	10.42	10.47	10.42	10.47	10.02	293
27 Feb 2023	10.50	10.50	10.50	10.50	10.05	300
24 Feb 2023	10.50	10.51	10.50	10.51	10.06	109
23 Feb 2023	10.36	10.36	10.36	10.36	9.92	503
22 Feb 2023	10.36	10.36	10.36	10.36	9.92	-
21 Feb 2023	10.19	10.36	10.19	10.36	9.92	203
20 Feb 2023	9.50	10.27	9.50	10.02	9.60	506
17 Feb 2023	9.90	9.90	9.90	9.90	9.48	-
16 Feb 2023	9.93	9.93	9.90	9.90	9.48	577
15 Feb 2023	10.27	10.27	10.27	10.27	9.83	-
14 Feb 2023	9.96	10.27	9.96	10.27	9.83	110
13 Feb 2023	10.07	10.07	10.07	10.07	9.64	100
10 Feb 2023	10.06	10.06	10.06	10.06	9.63	-
09 Feb 2023	10.06	10.06	10.06	10.06	9.63	2
08 Feb 2023	9.90	9.90	9.90	9.90	9.48	503
07 Feb 2023	9.99	9.99	9.88	9.88	9.46	817
06 Feb 2023	9.94	10.01	9.94	10.01	9.58	600
03 Feb 2023	9.96	9.96	9.96	9.96	9.54	-
02 Feb 2023	9.96	9.96	9.96	9.96	9.54	-
01 Feb 2023	9.96	9.96	9.96	9.96	9.54	-
31 Jan 2023	9.96	9.96	9.96	9.96	9.54	-
30 Jan 2023	10.13	10.15	9.96	9.96	9.54	934
27 Jan 2023	10.60	10.60	10.26	10.26	9.82	7
26 Jan 2023	10.27	10.27	10.27	10.27	9.83	-
25 Jan 2023	10.27	10.27	10.27	10.27	9.83	20
24 Jan 2023	10.10	10.16	10.10	10.16	9.73	10
23 Jan 2023	10.06	10.06	9.86	9.86	9.44	92
20 Jan 2023	9.99	9.99	9.81	9.81	9.39	116
19 Jan 2023	9.78	9.78	9.78	9.78	9.36	2
18 Jan 2023	10.07	10.07	10.07	10.07	9.64	-
17 Jan 2023	10.07	10.07	10.07	10.07	9.64	-
16 Jan 2023	10.07	10.07	10.07	10.07	9.64	-
13 Jan 2023	10.07	10.07	10.07	10.07	9.64	-
12 Jan 2023	10.07	10.07	10.07	10.07	9.64	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...