EON.BR - E.ON SE

Brussels - Brussels Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202311.4311.4311.4311.4311.4313
01 Jun 202311.3511.3511.3511.3511.35-
31 May 202311.3511.3511.3511.3511.35-
30 May 202311.3511.3511.3511.3511.355
29 May 202311.9911.9911.3511.3511.3550
26 May 202311.0711.0711.0411.0411.04906
25 May 202311.2711.2711.2711.2711.27-
24 May 202311.2711.2711.2711.2711.271
23 May 202311.3211.3211.3211.3211.32-
22 May 202310.5211.3510.4911.3211.32412
19 May 202312.0012.0012.0012.0012.00-
18 May 202312.0012.0012.0012.0012.00-
18 May 20230.51 Dividend
17 May 202312.0012.0012.0012.0011.49-
16 May 202312.0012.0012.0012.0011.4925
15 May 202312.1512.2412.1512.2411.725,933
12 May 202312.0212.0212.0212.0211.50-
11 May 202312.0212.0212.0212.0211.50-
10 May 202311.7512.4011.7512.0211.5029
09 May 202312.0612.0612.0612.0611.5565
08 May 202311.9711.9711.9711.9711.46-
05 May 202312.0012.0011.9711.9711.46500
04 May 202312.0612.0612.0612.0611.55-
03 May 202312.0612.0612.0612.0611.55-
02 May 202311.9412.0611.9412.0611.55150
28 Apr 202312.0012.0012.0012.0011.49-
27 Apr 202312.0012.0012.0012.0011.4935
26 Apr 202311.7411.7411.7411.7411.25-
25 Apr 202311.7411.7411.7411.7411.25300
24 Apr 202311.9511.9511.9511.9511.4484
21 Apr 202312.0012.1512.0012.1511.63466
20 Apr 202312.0012.0012.0012.0011.491,150
19 Apr 202311.9512.0011.9512.0011.4953
18 Apr 202311.8011.8011.8011.8011.30500
17 Apr 202311.8911.8911.8911.8911.3823
14 Apr 202311.8511.8511.8511.8511.3524
13 Apr 202311.7311.7311.7311.7311.2450
12 Apr 202311.9011.9011.8011.8011.29186
11 Apr 202311.8611.8611.8611.8611.363
06 Apr 202311.5011.5011.5011.5011.01-
05 Apr 202311.5011.5011.5011.5011.01-
04 Apr 202311.3811.5011.3811.5011.01509
03 Apr 202311.2811.2811.2811.2810.81154
31 Mar 202311.2311.2311.2311.2310.76-
30 Mar 202311.2311.2311.2311.2310.76-
29 Mar 202311.3211.3311.2311.2310.7685
28 Mar 202311.2011.2011.2011.2010.7290
27 Mar 202310.9911.2510.9911.2510.771,132
24 Mar 202311.0211.0210.8110.8110.35508
23 Mar 202311.1911.2011.1311.2010.7369
22 Mar 202311.0011.1011.0011.1010.63518
21 Mar 202310.7610.7610.7610.7610.30-
20 Mar 202310.7610.7610.7610.7610.30-
17 Mar 202310.7610.7610.7610.7610.30463
16 Mar 20239.5210.989.5210.7810.33505
15 Mar 202310.4510.6610.4510.5110.06113
14 Mar 202310.2610.2610.2610.269.82195
13 Mar 202310.2410.2410.2410.249.8020
10 Mar 20239.5010.359.5010.359.91675
09 Mar 202310.3010.3010.3010.309.86-
08 Mar 202310.3010.3010.3010.309.86-
07 Mar 202310.3010.3010.3010.309.863
06 Mar 202310.2710.2710.2710.279.84-
03 Mar 202310.2710.2710.2710.279.84-
02 Mar 202310.2710.2710.2710.279.84200
01 Mar 202310.4710.4710.4710.4710.02-
28 Feb 202310.4210.4710.4210.4710.02293
27 Feb 202310.5010.5010.5010.5010.05300
24 Feb 202310.5010.5110.5010.5110.06109
23 Feb 202310.3610.3610.3610.369.92503
22 Feb 202310.3610.3610.3610.369.92-
21 Feb 202310.1910.3610.1910.369.92203
20 Feb 20239.5010.279.5010.029.60506
17 Feb 20239.909.909.909.909.48-
16 Feb 20239.939.939.909.909.48577
15 Feb 202310.2710.2710.2710.279.83-
14 Feb 20239.9610.279.9610.279.83110
13 Feb 202310.0710.0710.0710.079.64100
10 Feb 202310.0610.0610.0610.069.63-
09 Feb 202310.0610.0610.0610.069.632
08 Feb 20239.909.909.909.909.48503
07 Feb 20239.999.999.889.889.46817
06 Feb 20239.9410.019.9410.019.58600
03 Feb 20239.969.969.969.969.54-
02 Feb 20239.969.969.969.969.54-
01 Feb 20239.969.969.969.969.54-
31 Jan 20239.969.969.969.969.54-
30 Jan 202310.1310.159.969.969.54934
27 Jan 202310.6010.6010.2610.269.827
26 Jan 202310.2710.2710.2710.279.83-
25 Jan 202310.2710.2710.2710.279.8320
24 Jan 202310.1010.1610.1010.169.7310
23 Jan 202310.0610.069.869.869.4492
20 Jan 20239.999.999.819.819.39116
19 Jan 20239.789.789.789.789.362
18 Jan 202310.0710.0710.0710.079.64-
17 Jan 202310.0710.0710.0710.079.64-
16 Jan 202310.0710.0710.0710.079.64-
13 Jan 202310.0710.0710.0710.079.64-
12 Jan 202310.0710.0710.0710.079.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...