U.S. Markets open in 6 hrs 13 mins

E.ON SE (EOAN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
8.382+0.078 (+0.939%)
As of 9:02AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20178.368.368.358.388.38120,254
Jul 26, 20178.318.448.288.388.388,393,118
Jul 25, 20178.358.388.288.308.307,953,383
Jul 24, 20178.378.428.348.348.347,184,752
Jul 21, 20178.448.538.308.368.3612,850,957
Jul 20, 20178.608.648.418.468.4610,672,283
Jul 19, 20178.528.568.488.558.558,851,145
Jul 18, 20178.548.588.468.498.497,970,806
Jul 17, 20178.608.628.528.568.565,588,141
Jul 14, 20178.578.618.538.578.576,319,051
Jul 13, 20178.628.658.528.598.598,400,494
Jul 12, 20178.398.618.368.598.5910,562,218
Jul 11, 20178.468.528.358.368.368,705,480
Jul 10, 20178.428.488.338.438.4312,868,805
Jul 07, 20178.178.348.158.248.2414,552,537
Jul 06, 20178.258.267.998.088.0815,050,369
Jul 05, 20178.258.308.218.238.238,636,544
Jul 04, 20178.298.328.228.278.277,173,065
Jul 03, 20178.348.398.268.318.318,683,979
Jun 30, 20178.358.478.258.258.2512,404,646
Jun 29, 20178.618.668.338.368.3613,842,869
Jun 28, 20178.608.698.488.578.5714,634,382
Jun 27, 20178.938.978.688.698.6914,607,581
Jun 26, 20178.949.008.898.968.966,866,528
Jun 23, 20179.009.038.868.908.909,735,894
Jun 22, 20178.989.088.939.039.0311,581,164
Jun 21, 20179.039.108.969.059.058,863,975
Jun 20, 20179.109.178.989.069.0615,777,778
Jun 19, 20178.989.068.908.978.9712,191,234
Jun 16, 20178.838.888.768.848.8437,575,283
Jun 15, 20178.828.828.618.788.7812,888,067
Jun 14, 20178.668.918.658.828.8214,786,190
Jun 13, 20178.698.748.578.648.6412,380,558
Jun 12, 20178.778.798.638.668.6613,956,678
Jun 09, 20178.808.868.668.808.8015,157,954
Jun 08, 20178.608.838.538.838.8325,874,986
Jun 07, 20178.068.557.928.478.4746,613,272
Jun 06, 20177.808.097.778.058.0525,116,302
Jun 05, 20177.837.837.837.837.83-
Jun 02, 20177.857.917.807.837.8312,870,831
Jun 01, 20177.817.907.747.747.7413,654,412
May 31, 20177.577.897.577.797.7927,304,752
May 30, 20177.557.597.517.577.578,458,613
May 29, 20177.527.567.487.557.555,424,701
May 26, 20177.607.607.487.547.5411,817,979
May 25, 20177.687.707.617.627.627,109,174
May 24, 20177.687.767.647.657.6511,430,214
May 23, 20177.377.687.377.687.6821,299,782
May 22, 20177.437.497.387.397.3912,057,526
May 19, 20177.167.477.167.397.3923,755,759
May 18, 20177.207.237.117.167.1613,175,778
May 17, 20177.257.267.177.207.2014,287,354
May 16, 20177.297.357.257.287.2810,346,390
May 15, 20177.247.317.197.307.3011,780,458
May 12, 20177.217.267.147.217.2112,903,026
May 11, 20177.257.357.177.217.2118,393,984
May 11, 20170.21 Dividend
May 10, 20177.377.427.287.407.1922,158,490
May 09, 20177.097.437.017.407.1932,514,013
May 08, 20177.117.147.057.096.8913,455,502
May 05, 20177.087.107.017.076.8720,059,732
May 04, 20177.177.197.067.146.9420,530,824
May 03, 20177.257.257.137.166.9511,568,346
May 02, 20177.167.287.147.257.049,925,962
Apr 28, 20177.107.177.087.166.9512,604,903
Apr 27, 20177.127.197.087.126.9210,497,475
Apr 26, 20177.237.247.137.156.9510,439,934
Apr 25, 20177.287.287.217.237.029,686,762
Apr 24, 20177.287.377.237.267.0518,894,764
Apr 21, 20177.127.197.057.176.9715,464,254
Apr 20, 20177.137.217.087.116.9013,038,922
Apr 19, 20177.207.227.117.126.9213,022,034
Apr 18, 20177.287.367.187.206.9911,449,732
Apr 13, 20177.357.377.287.287.086,917,993
Apr 12, 20177.387.427.337.377.167,721,497
Apr 11, 20177.337.407.327.387.178,169,606
Apr 10, 20177.407.427.317.367.165,788,704
Apr 07, 20177.377.397.327.397.189,557,643
Apr 06, 20177.277.367.217.357.1410,164,535
Apr 05, 20177.337.377.307.307.0912,337,319
Apr 04, 20177.417.427.267.307.1011,596,800
Apr 03, 20177.497.507.407.407.1912,432,014
Mar 31, 20177.307.457.297.457.2417,352,669
Mar 30, 20177.347.367.267.307.0910,921,616
Mar 29, 20177.347.397.297.337.1310,928,460
Mar 28, 20177.307.377.287.317.1015,912,006
Mar 27, 20177.217.277.147.257.0513,601,249
Mar 24, 20177.207.287.167.267.0614,770,906
Mar 23, 20177.147.177.077.166.9610,744,019
Mar 22, 20177.117.147.057.106.9025,728,721
Mar 21, 20177.187.237.087.106.9024,136,519
Mar 20, 20177.087.177.047.146.9414,494,303
Mar 17, 20176.837.096.797.086.8847,839,725
Mar 16, 20176.906.906.816.836.6419,074,472
Mar 15, 20177.107.116.706.776.5835,037,024
Mar 14, 20177.147.167.007.026.8222,605,809
Mar 13, 20177.047.066.976.996.7910,148,631
Mar 10, 20177.107.197.037.036.8313,326,866
Mar 09, 20177.067.096.987.056.8519,595,742
Mar 08, 20177.357.377.117.116.9121,653,884
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...