UK markets closed

E.ON SE (EON.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
9.90+0.02 (+0.22%)
At close: 04:17PM CET
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20239.909.909.909.909.90503
07 Feb 20239.999.999.889.889.88817
06 Feb 20239.9410.019.9410.0110.01600
03 Feb 20239.969.969.969.969.96-
02 Feb 20239.969.969.969.969.96-
01 Feb 20239.969.969.969.969.96-
31 Jan 20239.969.969.969.969.96-
30 Jan 202310.1310.159.969.969.96934
27 Jan 202310.6010.6010.2610.2610.267
26 Jan 202310.2710.2710.2710.2710.27-
25 Jan 202310.2710.2710.2710.2710.2720
24 Jan 202310.1010.1610.1010.1610.1610
23 Jan 202310.0610.069.869.869.8692
20 Jan 20239.999.999.819.819.81116
19 Jan 20239.789.789.789.789.782
18 Jan 202310.0710.0710.0710.0710.07-
17 Jan 202310.0710.0710.0710.0710.07-
16 Jan 202310.0710.0710.0710.0710.07-
13 Jan 202310.0710.0710.0710.0710.07-
12 Jan 202310.0710.0710.0710.0710.07-
11 Jan 202310.0710.0710.0710.0710.07100
10 Jan 20239.999.999.999.999.9960
09 Jan 202310.8010.809.649.789.78656
06 Jan 202310.0510.0510.0510.0510.05-
05 Jan 20239.9810.059.9810.0510.05300
04 Jan 20239.739.889.739.839.83170
03 Jan 20239.829.829.829.829.8210
02 Jan 20239.309.309.309.309.3091
30 Dec 20228.879.888.669.889.88210
29 Dec 20228.878.878.878.878.87-
28 Dec 20228.878.878.878.878.87-
27 Dec 20228.878.878.878.878.87-
23 Dec 20228.878.878.878.878.871
22 Dec 20229.089.089.089.089.08-
21 Dec 20229.219.249.089.089.081,200
20 Dec 20229.059.059.059.059.05-
19 Dec 20229.059.059.059.059.05502
16 Dec 20228.998.998.858.888.888,130
15 Dec 20229.009.009.009.009.001,000
14 Dec 20229.139.369.139.369.36405
13 Dec 20229.189.219.189.219.2156
12 Dec 20229.189.189.189.189.1810
09 Dec 20229.229.229.229.229.22-
08 Dec 20229.229.229.229.229.22-
07 Dec 20229.229.229.229.229.22-
06 Dec 20229.229.229.229.229.22-
05 Dec 20229.229.229.089.229.22584
02 Dec 20229.089.229.089.229.221,139
01 Dec 20229.199.199.199.199.19-
30 Nov 20229.149.198.999.199.19356
29 Nov 20229.009.009.009.009.00-
28 Nov 20229.009.009.009.009.001,800
25 Nov 20228.988.988.988.988.98-
24 Nov 20228.988.988.988.988.98-
23 Nov 20228.988.988.988.988.98-
22 Nov 20228.988.988.988.988.98-
21 Nov 20228.988.988.988.988.98-
18 Nov 20228.988.988.988.988.98150
17 Nov 20228.848.848.848.848.84100
16 Nov 20228.988.988.988.988.98-
15 Nov 20228.988.988.988.988.9855
14 Nov 20228.828.828.828.828.82-
11 Nov 20228.708.828.708.828.82105
10 Nov 20228.638.638.638.638.63-
09 Nov 20228.448.638.448.638.631,050
08 Nov 20228.838.838.838.838.83582
07 Nov 20228.768.768.768.768.763
04 Nov 20228.448.448.448.448.44-
03 Nov 20228.448.448.448.448.44691
02 Nov 20228.368.368.368.368.36557
01 Nov 20228.508.508.508.508.50-
31 Oct 20228.478.508.478.508.50300
28 Oct 20228.368.368.368.368.36-
27 Oct 20228.368.368.368.368.362
26 Oct 20228.118.118.118.118.11-
25 Oct 20228.118.118.118.118.11150
24 Oct 20227.977.977.977.977.97-
21 Oct 20227.977.977.977.977.97-
20 Oct 20227.977.977.977.977.97-
19 Oct 20227.977.977.977.977.97299
18 Oct 20228.498.498.268.268.2688
17 Oct 20228.128.128.128.128.124
14 Oct 20227.927.927.927.927.922
13 Oct 20227.287.637.277.637.63258
12 Oct 20227.517.557.517.557.55145
11 Oct 20227.657.657.657.657.65154
10 Oct 20228.168.168.168.168.16-
07 Oct 20228.168.168.168.168.16-
06 Oct 20228.168.168.168.168.1619
05 Oct 20228.218.218.218.218.2110
04 Oct 20228.328.328.328.328.3250
03 Oct 20227.917.917.917.917.91150
30 Sept 20227.697.697.697.697.69-
29 Sept 20227.697.697.697.697.69-
28 Sept 20227.687.697.607.697.69494
27 Sept 20228.128.128.008.038.03527
26 Sept 20228.008.008.008.008.00350
23 Sept 20228.308.308.308.308.30-
22 Sept 20228.308.308.308.308.30100
21 Sept 20228.758.758.758.758.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...