UK Markets closed

E.ON SE (EONGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.15+0.21 (+2.58%)
As of 01:56PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20228.158.238.138.158.15573,168
03 Oct 20228.008.007.857.947.94176,300
30 Sept 20227.727.737.627.627.62179,200
29 Sept 20227.617.767.607.707.70325,200
28 Sept 20227.537.747.527.747.74197,100
27 Sept 20227.707.727.427.457.45984,200
26 Sept 20227.767.837.707.757.75218,300
23 Sept 20228.128.127.807.957.95140,500
22 Sept 20228.308.308.188.258.25142,100
21 Sept 20228.288.378.158.208.20177,600
20 Sept 20228.348.348.208.258.25343,900
19 Sept 20228.598.668.528.668.66175,900
16 Sept 20228.728.798.618.738.7378,300
15 Sept 20228.808.818.708.738.7395,900
14 Sept 20228.969.068.938.938.9385,500
13 Sept 20229.229.279.099.109.10188,800
12 Sept 20229.309.509.289.309.30164,600
09 Sept 20229.029.219.029.189.1846,600
08 Sept 20228.799.018.768.908.90133,300
07 Sept 20228.959.038.899.039.03303,200
06 Sept 20228.908.908.738.738.73167,300
02 Sept 20228.828.918.578.578.57176,400
01 Sept 20228.488.598.418.568.56200,400
31 Aug 20228.678.688.558.578.57556,000
30 Aug 20228.678.848.628.668.66234,800
29 Aug 20228.538.678.538.648.64182,600
26 Aug 20228.708.798.498.518.51132,500
25 Aug 20228.718.848.588.758.75123,900
24 Aug 20228.728.778.708.758.75217,300
23 Aug 20228.959.028.938.968.96166,700
22 Aug 20228.948.958.828.928.92145,100
19 Aug 20229.279.329.259.279.2773,700
18 Aug 20229.329.369.279.339.3385,900
17 Aug 20229.469.509.419.489.4884,000
16 Aug 20229.589.849.589.729.72352,000
15 Aug 20229.629.649.589.629.62101,400
12 Aug 20229.659.779.649.739.73104,700
11 Aug 20229.679.689.529.529.52101,700
10 Aug 20229.349.359.189.329.3276,400
09 Aug 20229.259.449.259.449.44115,900
08 Aug 20229.169.319.149.149.14213,300
05 Aug 20229.069.068.909.049.04160,300
04 Aug 20228.969.098.938.968.96206,800
03 Aug 20228.998.998.868.938.93123,100
02 Aug 20229.039.088.999.019.01249,000
01 Aug 20229.049.088.918.958.95155,300
29 Jul 20228.878.968.868.958.95107,400
28 Jul 20228.578.708.578.668.66167,700
27 Jul 20228.548.698.518.698.69157,400
26 Jul 20228.468.518.428.458.45360,200
25 Jul 20228.688.738.538.598.59248,100
22 Jul 20228.418.638.418.498.49126,100
21 Jul 20228.318.318.208.258.25534,000
20 Jul 20228.538.578.468.498.49220,000
19 Jul 20228.408.608.398.578.57569,600
18 Jul 20228.148.198.078.118.11403,200
15 Jul 20228.048.128.018.078.07153,900
14 Jul 20227.867.977.827.957.95166,700
13 Jul 20228.028.117.998.068.06237,800
12 Jul 20228.088.107.988.018.01426,400
11 Jul 20228.178.178.098.098.09561,600
08 Jul 20228.348.378.208.288.28110,400
07 Jul 20228.158.158.078.138.13253,000
06 Jul 20228.008.077.908.018.01398,400
05 Jul 20228.278.278.098.168.16166,100
01 Jul 20228.638.638.478.588.58101,300
30 Jun 20228.358.408.208.388.38121,200
29 Jun 20228.808.828.718.728.72189,900
28 Jun 20229.039.058.948.998.99296,800
27 Jun 20229.019.138.948.978.97232,000
24 Jun 20229.059.149.049.089.08138,900
23 Jun 20229.269.379.149.249.24180,500
22 Jun 20229.279.449.279.369.36245,300
21 Jun 20229.199.259.159.159.15176,500
17 Jun 20229.229.269.079.139.13136,200
16 Jun 20228.789.028.758.938.93185,900
15 Jun 20229.559.669.409.509.50188,600
14 Jun 20229.759.799.419.499.49211,300
13 Jun 20229.849.849.659.659.65354,400
10 Jun 20229.8510.119.8310.0510.05894,700
09 Jun 202210.2610.2810.0510.0610.06168,900
08 Jun 202210.2810.3710.2410.2610.2666,900
07 Jun 202210.2010.3510.1910.3510.3593,200
06 Jun 202210.2910.3310.2310.2510.2552,400
03 Jun 202210.2710.3410.2510.3110.3150,100
02 Jun 202210.0310.189.9610.1810.18202,000
01 Jun 202210.2610.2610.0410.0910.09101,100
31 May 202210.1510.1910.0510.1410.14122,300
27 May 202210.3410.3810.2810.3010.3064,200
26 May 202210.5110.6010.4710.5710.57189,100
25 May 202210.6710.6710.5310.6410.64210,200
24 May 202210.6710.6710.4410.5410.541,154,400
23 May 202210.7510.8310.6410.8110.8179,300
20 May 202210.6310.7310.5510.6610.6665,200
19 May 202210.6210.7310.5010.6410.6485,000
18 May 202210.6610.9010.4510.4610.4665,700
17 May 202210.5110.5310.4310.5210.52285,800
16 May 202210.4310.4310.2510.3910.39104,600
13 May 202210.2510.4610.1710.3210.3269,000
12 May 202210.3710.5210.2510.3510.3587,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...