UK Markets open in 7 hrs 35 mins

E.ON SE (EONGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.39+0.07 (+0.68%)
At close: 03:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202210.4310.4310.2510.3910.39104,557
13 May 202210.2510.4610.1710.3210.3269,000
12 May 202210.3710.5210.2510.3510.3587,900
11 May 202210.7210.8410.5310.6310.63113,700
10 May 202210.4810.6110.3410.6110.61246,300
09 May 202210.2510.3510.1710.2910.29164,800
06 May 202210.2210.2410.1210.1710.17229,300
05 May 202210.3710.3710.1310.2510.25148,300
04 May 202210.3310.4610.2310.4210.42129,300
03 May 202210.2710.4610.2210.2810.28330,600
02 May 202210.3810.4110.2210.2610.26287,100
29 Apr 202210.4610.4910.3110.3110.31105,900
28 Apr 202210.4810.6210.4710.6110.61130,400
27 Apr 202210.4110.4510.3510.4010.4097,800
26 Apr 202210.8810.9610.5610.5810.58158,200
25 Apr 202210.9211.1110.8911.1111.11101,900
22 Apr 202211.0011.0110.8610.8910.8986,700
21 Apr 202211.0711.1110.9110.9110.9180,200
20 Apr 202210.9611.0410.9410.9710.9761,000
19 Apr 202210.8310.9010.8210.9010.90137,000
18 Apr 202210.9210.9810.8210.9010.9063,800
14 Apr 202210.9910.9910.8610.9210.92236,800
13 Apr 202210.8110.9510.7910.9110.91143,300
12 Apr 202211.0711.1010.9110.9410.94302,900
11 Apr 202211.3211.3211.1611.1611.16138,700
08 Apr 202211.2311.3311.2211.2911.29120,900
07 Apr 202211.0611.1111.0011.0311.03120,700
06 Apr 202211.0111.2410.9711.1611.16204,100
05 Apr 202211.3211.3911.1411.2311.23134,500
04 Apr 202211.3711.5011.3311.4211.42126,200
01 Apr 202211.5411.5711.4211.5511.55108,200
31 Mar 202211.6611.7211.5811.5911.59117,900
30 Mar 202211.9111.9711.8611.8711.87110,400
29 Mar 202212.0312.0911.8211.9211.92178,900
28 Mar 202211.5811.6111.5011.6111.61123,100
25 Mar 202211.5311.6011.4311.5411.5488,000
24 Mar 202211.4311.4411.3511.4211.4244,200
23 Mar 202211.5711.5711.4211.4511.4570,900
22 Mar 202211.9211.9211.7911.8911.89125,700
21 Mar 202211.9511.9511.7311.7911.79265,200
18 Mar 202211.6311.8811.5911.8111.8181,600
17 Mar 202211.7011.9611.6611.9011.9075,100
16 Mar 202211.9412.0911.6811.8711.87111,700
15 Mar 202211.7611.9011.6511.8611.86269,100
14 Mar 202211.8111.8111.6511.6511.65146,100
11 Mar 202211.4711.4911.1811.1811.18106,100
10 Mar 202211.3711.4611.2611.3911.39168,500
09 Mar 202211.8412.0011.7511.8711.87218,900
08 Mar 202211.0611.1710.7310.9710.97378,300
07 Mar 202211.3211.3211.0111.1111.11228,800
04 Mar 202211.7412.1511.5311.6211.62181,200
03 Mar 202212.5812.5812.1912.2412.24122,700
02 Mar 202212.4912.4912.2912.4012.4064,300
01 Mar 202213.6513.7113.3313.4613.46138,200
28 Feb 202213.4313.6513.3813.5413.5478,400
25 Feb 202213.3613.4613.3013.3913.3993,100
24 Feb 202212.7713.3512.6712.9912.99189,200
23 Feb 202213.6713.7113.4613.4813.4863,800
22 Feb 202213.5513.6313.4413.5913.5942,000
18 Feb 202213.8413.8413.7213.7513.7526,300
17 Feb 202213.7813.8313.7213.7713.7738,100
16 Feb 202213.6713.7513.6413.7513.7546,300
15 Feb 202213.7013.7413.6413.7013.7047,600
14 Feb 202213.5913.5913.4613.5413.5438,800
11 Feb 202213.8513.9713.7013.7213.7234,100
10 Feb 202213.8914.0013.8213.8213.8230,700
09 Feb 202214.1114.1313.8614.0014.0064,800
08 Feb 202214.0014.0913.9814.0614.06195,900
07 Feb 202213.9414.0313.9413.9813.9823,600
04 Feb 202214.0014.0013.8713.9813.9874,000
03 Feb 202214.1314.1814.0214.0314.0325,000
02 Feb 202213.9314.0313.9014.0214.0237,300
01 Feb 202214.1014.1113.8413.9213.9230,700
31 Jan 202213.6313.8013.6313.7713.7756,400
28 Jan 202213.6513.7313.6013.7113.7154,500
27 Jan 202213.7113.8213.6513.6913.69105,300
26 Jan 202213.5313.5513.3913.4513.4588,700
25 Jan 202213.4613.5513.3913.5013.5057,200
24 Jan 202213.3513.6013.2313.5813.5862,800
21 Jan 202213.6813.6913.6013.6513.6536,900
20 Jan 202213.9213.9413.7713.7813.7833,000
19 Jan 202213.7413.7913.6813.7413.7428,000
18 Jan 202213.8413.9513.8413.9313.9349,200
14 Jan 202214.0014.0913.9914.0514.0533,200
13 Jan 202213.8513.9013.8413.8513.8514,600
12 Jan 202213.5513.7013.5513.6113.6134,300
11 Jan 202213.7513.7513.5313.6713.67140,200
10 Jan 202213.3113.4313.3113.3813.3844,500
07 Jan 202213.3213.4113.2913.4013.4044,300
06 Jan 202213.4213.4813.3513.3513.3523,300
05 Jan 202213.6813.7013.5013.5313.53207,800
04 Jan 202213.7413.8613.7413.7513.7545,400
03 Jan 202213.9513.9513.8813.9413.9456,400
31 Dec 202113.8213.9413.7613.9413.9414,600
30 Dec 202113.6613.8813.6613.8713.8745,000
29 Dec 202113.8213.8813.8213.8813.8823,600
28 Dec 202113.7513.7813.7413.7813.7832,300
27 Dec 202113.6713.6813.6413.6713.6723,600
23 Dec 202113.6313.6913.6213.6613.6648,900
22 Dec 202113.5513.6613.5313.6213.6234,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...