EOAN.DE - E.ON SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20198.238.338.168.298.298,390,278
Aug 15, 20198.188.288.088.198.199,999,037
Aug 14, 20198.348.368.138.208.2011,066,713
Aug 13, 20198.328.388.218.318.3111,474,467
Aug 12, 20198.458.568.338.398.3911,135,669
Aug 09, 20198.608.628.378.408.4017,500,489
Aug 08, 20198.768.818.608.618.6117,509,400
Aug 07, 20199.229.268.798.828.8216,604,970
Aug 06, 20199.159.199.079.109.108,113,609
Aug 05, 20199.189.279.139.159.159,082,112
Aug 02, 20199.049.239.049.189.1811,805,856
Aug 01, 20199.049.159.029.109.109,911,795
Jul 31, 20199.009.058.869.059.0515,496,938
Jul 30, 20199.469.509.179.239.2313,528,541
Jul 29, 20199.439.539.439.499.494,376,368
Jul 26, 20199.529.539.429.469.467,409,564
Jul 25, 20199.599.739.499.529.5210,567,240
Jul 24, 20199.499.569.489.549.546,533,670
Jul 23, 20199.529.549.389.519.516,693,594
Jul 22, 20199.449.499.389.469.464,213,977
Jul 19, 20199.449.509.429.459.457,167,037
Jul 18, 20199.369.479.349.429.426,297,855
Jul 17, 20199.409.479.389.399.396,549,515
Jul 16, 20199.409.469.379.409.404,599,660
Jul 15, 20199.399.469.349.409.405,530,597
Jul 12, 20199.469.499.369.419.418,074,828
Jul 11, 20199.609.659.469.499.498,469,915
Jul 10, 20199.639.669.519.549.548,789,423
Jul 09, 20199.629.749.629.679.676,457,650
Jul 08, 20199.629.699.579.639.634,686,155
Jul 05, 20199.829.869.579.669.667,648,650
Jul 04, 20199.859.869.759.809.804,788,996
Jul 03, 20199.809.899.779.869.867,037,793
Jul 02, 20199.659.819.619.769.767,581,513
Jul 01, 20199.679.679.539.619.617,682,560
Jun 28, 20199.529.599.479.559.557,367,726
Jun 27, 20199.629.629.519.559.557,212,558
Jun 26, 20199.639.689.579.609.608,278,826
Jun 25, 20199.759.859.519.669.6611,314,162
Jun 24, 20199.949.949.799.799.799,205,039
Jun 21, 20199.889.949.879.939.9316,083,879
Jun 20, 20199.9910.039.849.879.878,398,176
Jun 19, 201910.0710.079.869.919.9110,002,793
Jun 18, 20199.9110.269.8410.0910.0915,079,902
Jun 17, 20199.949.979.849.909.906,498,174
Jun 14, 20199.939.969.899.949.946,078,715
Jun 13, 20199.9210.019.919.959.957,120,275
Jun 12, 20199.859.969.849.939.936,829,636
Jun 11, 20199.949.969.859.889.887,899,231
Jun 07, 20199.759.999.759.939.9313,638,114
Jun 06, 20199.579.799.569.769.7611,440,740
Jun 05, 20199.449.599.439.599.598,138,924
Jun 04, 20199.409.509.409.459.456,440,030
Jun 03, 20199.339.449.299.429.427,313,784
May 31, 20199.359.389.289.359.356,820,206
May 30, 20199.429.459.389.389.383,870,353
May 29, 20199.419.489.389.429.427,915,074
May 28, 20199.459.499.439.499.497,747,808
May 27, 20199.459.489.429.469.463,578,522
May 24, 20199.359.489.319.449.449,957,835
May 23, 20199.349.399.239.339.339,802,656
May 22, 20199.369.449.349.389.386,411,530
May 21, 20199.299.409.279.389.388,112,262
May 20, 20199.319.399.299.319.317,639,224
May 17, 20199.229.309.209.299.298,559,771
May 16, 20199.109.279.109.269.2612,048,615
May 15, 20199.169.209.019.089.0820,240,525
May 15, 20190.43 Dividend
May 14, 20199.579.689.569.649.2114,014,905
May 13, 20199.519.669.439.569.1411,844,117
May 10, 20199.499.589.429.529.1012,105,905
May 09, 20199.389.479.379.419.007,990,564
May 08, 20199.469.529.369.398.979,709,071
May 07, 20199.419.559.409.509.089,948,675
May 06, 20199.319.419.309.398.976,520,051
May 03, 20199.399.429.349.388.9611,927,190
May 02, 20199.519.559.389.439.0113,894,170
Apr 30, 20199.609.629.509.579.1410,546,418
Apr 29, 20199.629.629.539.609.177,422,687
Apr 26, 20199.689.809.649.659.226,427,933
Apr 25, 20199.629.719.609.679.247,104,725
Apr 24, 20199.619.659.489.609.1718,054,002
Apr 23, 20199.859.969.809.829.386,231,092
Apr 18, 20199.779.849.749.839.398,483,368
Apr 17, 20199.749.769.589.769.3311,272,899
Apr 16, 20199.899.919.729.739.3011,055,465
Apr 15, 20199.949.989.879.879.437,088,232
Apr 12, 201910.0510.069.899.929.4810,142,157
Apr 11, 201910.0510.119.9910.059.607,129,540
Apr 10, 20199.9710.099.9510.089.637,350,395
Apr 09, 201910.0610.079.9810.049.596,014,554
Apr 08, 201910.0210.1210.0010.049.595,786,456
Apr 05, 201910.0410.059.9410.029.574,860,122
Apr 04, 201910.0210.1210.0110.029.575,327,074
Apr 03, 20199.9510.059.8710.059.609,515,075
Apr 02, 20199.839.949.839.929.478,571,086
Apr 01, 20199.969.969.789.839.398,092,627
Mar 29, 20199.9910.009.849.919.476,873,816
Mar 28, 20199.9810.049.899.939.497,453,829
Mar 27, 20199.959.989.779.989.539,509,297
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...