Advertisement
Advertisement
U.S. markets open in 7 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

E.ON SE (EOAN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
7.82-0.25 (-3.07%)
At close: 05:36PM CEST
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20228.068.227.827.827.828,742,856
Sep 26, 20228.108.198.058.078.075,965,911
Sep 23, 20228.398.418.138.208.206,312,871
Sep 22, 20228.248.488.238.388.383,419,407
Sep 21, 20228.218.408.198.408.405,597,930
Sep 20, 20228.588.628.228.248.246,221,759
Sep 19, 20228.568.608.428.548.543,631,316
Sep 16, 20228.618.738.558.608.6013,179,191
Sep 15, 20228.928.938.698.718.716,106,453
Sep 14, 20229.129.148.908.938.935,251,524
Sep 13, 20229.209.349.119.139.134,625,068
Sep 12, 20229.079.199.079.169.164,231,210
Sep 09, 20228.889.098.879.099.094,708,718
Sep 08, 20229.019.028.838.898.894,625,210
Sep 07, 20228.829.188.808.978.978,340,469
Sep 06, 20228.959.008.828.878.874,236,319
Sep 05, 20228.488.998.458.938.937,322,946
Sep 02, 20228.628.908.598.848.847,309,479
Sep 01, 20228.438.528.328.528.525,226,555
Aug 31, 20228.658.698.478.518.519,646,483
Aug 30, 20228.538.658.478.618.617,548,596
Aug 29, 20228.448.588.288.588.584,693,040
Aug 26, 20228.728.818.478.518.515,902,139
Aug 25, 20228.768.808.628.678.673,329,666
Aug 24, 20228.938.938.718.718.714,960,090
Aug 23, 20228.919.008.878.958.953,733,368
Aug 22, 20229.199.198.848.928.926,792,336
Aug 19, 20229.119.199.089.199.194,542,510
Aug 18, 20229.229.259.129.169.166,090,591
Aug 17, 20229.489.489.209.239.236,692,566
Aug 16, 20229.369.619.319.519.517,260,162
Aug 15, 20229.459.489.319.379.373,047,244
Aug 12, 20229.239.469.219.419.416,959,571
Aug 11, 20229.179.319.069.229.228,063,004
Aug 10, 20229.049.268.858.958.957,119,910
Aug 09, 20229.029.178.989.169.165,720,381
Aug 08, 20228.969.168.959.039.036,469,849
Aug 05, 20228.808.888.778.808.803,710,141
Aug 04, 20228.808.898.768.798.793,475,927
Aug 03, 20228.898.938.778.778.775,010,340
Aug 02, 20228.738.918.678.918.916,029,935
Aug 01, 20228.798.888.728.758.754,015,726
Jul 29, 20228.648.838.608.778.778,826,504
Jul 28, 20228.518.558.398.538.534,079,007
Jul 27, 20228.438.568.308.508.508,256,817
Jul 26, 20228.448.478.268.408.405,391,635
Jul 25, 20228.408.578.348.438.437,480,334
Jul 22, 20228.148.468.118.468.4610,052,990
Jul 21, 20228.468.498.098.128.1211,892,289
Jul 20, 20228.418.498.268.438.437,338,757
Jul 19, 20228.008.448.008.398.398,294,139
Jul 18, 20228.078.188.048.058.057,660,126
Jul 15, 20228.028.177.998.058.058,426,482
Jul 14, 20228.068.117.887.947.945,667,047
Jul 13, 20228.028.167.998.058.055,293,631
Jul 12, 20228.118.118.118.118.11-
Jul 11, 20228.098.168.068.118.115,231,913
Jul 08, 20228.008.297.988.188.188,905,724
Jul 07, 20227.918.047.868.038.037,988,069
Jul 06, 20227.987.997.727.867.868,698,324
Jul 05, 20228.208.247.917.927.927,884,452
Jul 04, 20228.358.478.178.178.178,376,314
Jul 01, 20227.968.387.918.208.2011,309,346
Jun 30, 20228.078.267.878.018.0114,545,241
Jun 29, 20228.588.658.348.378.376,031,195
Jun 28, 20228.558.628.498.618.614,642,309
Jun 27, 20228.628.708.458.518.516,750,599
Jun 24, 20228.778.808.558.608.608,739,920
Jun 23, 20228.819.018.718.758.757,051,376
Jun 22, 20228.658.938.548.858.857,627,670
Jun 21, 20228.798.808.708.738.736,651,423
Jun 20, 20228.768.808.548.778.774,841,611
Jun 17, 20228.658.878.578.728.7219,289,470
Jun 16, 20228.958.978.248.508.5022,859,870
Jun 15, 20229.209.309.109.109.108,559,287
Jun 14, 20229.339.429.099.099.096,538,450
Jun 13, 20229.399.489.299.339.336,716,229
Jun 10, 20229.559.559.349.529.528,771,504
Jun 09, 20229.659.699.569.579.574,546,164
Jun 08, 20229.709.739.599.649.643,897,643
Jun 07, 20229.609.679.579.679.673,497,980
Jun 06, 20229.709.739.579.659.653,278,733
Jun 03, 20229.519.519.519.519.51-
Jun 02, 20229.519.519.519.519.51-
Jun 01, 20229.519.639.459.519.518,025,692
May 31, 20229.589.619.439.489.4812,425,326
May 30, 20229.889.889.889.889.88-
May 27, 20229.889.889.889.889.88-
May 26, 20229.939.969.819.889.885,795,860
May 25, 20229.789.789.789.789.78-
May 24, 20229.929.959.749.789.788,292,247
May 23, 202210.1910.199.9610.1010.105,242,997
May 20, 20229.9710.189.9710.0510.056,868,158
May 19, 202210.0110.049.929.969.966,025,609
May 18, 202210.0010.1710.0010.0710.078,355,744
May 17, 20229.9410.089.889.919.916,876,842
May 16, 20229.849.959.709.939.937,617,450
May 13, 20229.959.959.959.959.95-
May 13, 20220.49 Dividend
May 12, 202210.1010.239.689.959.4614,451,221
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement