Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

E.ON SE (EOAN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
10.61+0.21 (+2.00%)
At close: 5:39PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202110.4510.6710.3810.6110.6111,294,890
Oct 14, 202110.4710.4810.3410.4010.406,816,084
Oct 13, 202110.4010.4610.2310.4610.467,509,546
Oct 12, 202110.2510.4910.2310.4110.418,231,792
Oct 11, 202110.7810.7810.2310.3510.3514,626,574
Oct 08, 202111.0411.0410.8110.8110.817,382,161
Oct 07, 202111.2011.2411.0311.0311.036,477,555
Oct 06, 202111.0111.0910.8711.0611.068,067,958
Oct 05, 202110.9111.0710.8111.0711.076,660,963
Oct 04, 202110.7410.8710.6910.8510.855,393,587
Oct 01, 202110.5110.9010.5110.7710.777,489,737
Sep 30, 202110.7610.7810.5310.5710.577,936,038
Sep 29, 202110.8610.9510.6810.7110.716,516,035
Sep 28, 202110.9110.9410.7710.8210.825,864,768
Sep 27, 202110.9810.9810.8510.9010.904,149,812
Sep 24, 202110.9811.0310.9110.9310.934,543,525
Sep 23, 202111.0111.0610.9611.0211.024,643,416
Sep 22, 202110.9911.0610.9310.9710.974,968,832
Sep 21, 202110.8410.9810.8310.9310.935,863,885
Sep 20, 202110.7510.8710.6810.8210.827,991,624
Sep 17, 202110.9911.0410.8410.8510.8517,574,135
Sep 16, 202111.0811.1110.9010.9710.977,894,572
Sep 15, 202111.1411.2211.0511.0511.055,449,789
Sep 14, 202111.1011.2211.0711.2211.224,135,908
Sep 13, 202110.9911.1610.9911.1311.134,528,256
Sep 10, 202111.1211.1210.9810.9810.983,864,344
Sep 09, 202111.1111.1910.9911.1111.115,157,775
Sep 08, 202110.9811.0910.8811.0911.094,723,174
Sep 07, 202111.1011.1110.9811.0111.014,581,716
Sep 06, 202111.1411.1611.1011.1011.102,902,184
Sep 03, 202111.1611.2011.0111.1211.123,971,285
Sep 02, 202111.2011.2511.1411.1411.143,646,044
Sep 01, 202111.2411.3811.2111.2111.216,292,194
Aug 31, 202111.1111.3211.1111.1811.187,251,472
Aug 30, 202111.0611.1111.0511.1111.112,235,051
Aug 27, 202111.0911.1611.0511.0611.063,696,065
Aug 26, 202111.1411.1611.0311.0911.094,615,852
Aug 25, 202111.1611.2111.1311.1511.153,910,040
Aug 24, 202111.3511.3611.0811.1711.178,164,683
Aug 23, 202111.3411.4311.1811.3811.386,507,908
Aug 20, 202111.2711.3311.2511.3011.305,262,428
Aug 19, 202111.0911.2711.0511.2711.277,368,657
Aug 18, 202111.0411.2211.0411.2011.206,305,896
Aug 17, 202110.9411.0810.9111.0511.055,530,476
Aug 16, 202110.7910.9510.7910.9510.955,457,092
Aug 13, 202110.7610.8010.7110.8010.804,361,552
Aug 12, 202110.6710.7610.6510.7310.734,621,905
Aug 11, 202110.7010.7010.4910.6910.696,406,256
Aug 10, 202110.5510.6610.5310.6410.645,148,251
Aug 09, 202110.4510.6210.4410.5310.535,488,115
Aug 06, 202110.4210.4510.3310.4410.445,119,512
Aug 05, 202110.4310.5110.4210.4310.435,278,456
Aug 04, 202110.5110.5410.3810.3810.389,538,135
Aug 03, 202110.4710.5110.4110.5110.515,042,956
Aug 02, 202110.4010.4610.3510.4510.453,999,737
Jul 30, 202110.4010.4110.3210.3710.375,298,449
Jul 29, 202110.4110.4810.4010.4510.453,984,401
Jul 28, 202110.3510.4810.3510.4210.424,438,896
Jul 27, 202110.3310.3810.2910.3710.373,169,058
Jul 26, 202110.3010.3910.2810.3510.353,329,268
Jul 23, 202110.3610.4210.2910.3710.376,238,689
Jul 22, 202110.3710.3710.2410.2710.275,590,501
Jul 21, 202110.2610.3910.2010.3310.335,873,724
Jul 20, 202110.1910.2710.1610.1610.165,054,515
Jul 19, 202110.3610.3710.1310.1810.187,637,006
Jul 16, 202110.3310.4110.2710.4110.415,938,423
Jul 15, 202110.3310.4910.2310.2910.2911,371,265
Jul 14, 202110.1610.2010.0910.1910.193,568,645
Jul 13, 202110.2010.2010.0910.1810.184,270,644
Jul 12, 202110.1110.2110.1110.2110.214,217,449
Jul 09, 202110.0710.1310.0310.1310.134,959,136
Jul 08, 202110.1710.2010.0210.0910.097,089,865
Jul 07, 20219.9510.219.9410.1910.197,923,527
Jul 06, 20219.9010.009.909.949.945,668,303
Jul 05, 20219.869.929.819.929.923,604,554
Jul 02, 20219.829.889.789.879.874,775,327
Jul 01, 20219.829.859.719.829.826,029,750
Jun 30, 20219.889.899.739.759.756,865,528
Jun 29, 20219.959.979.879.899.895,025,307
Jun 28, 20219.889.979.879.949.943,968,759
Jun 25, 20219.939.959.819.849.845,919,692
Jun 24, 20219.889.959.829.959.955,782,755
Jun 23, 20219.959.969.839.859.855,467,833
Jun 22, 20219.9910.019.929.939.934,742,175
Jun 21, 20219.9410.089.949.989.986,795,080
Jun 18, 20219.9910.169.979.999.9911,582,830
Jun 17, 202110.1310.209.9610.1010.107,216,686
Jun 16, 202110.2110.2610.1810.2010.206,989,104
Jun 15, 202110.2010.2410.1710.2010.205,165,760
Jun 14, 202110.1010.2110.1010.1710.176,216,608
Jun 11, 202110.0210.0910.0010.0810.085,086,309
Jun 10, 202110.1110.1310.0110.0310.035,387,233
Jun 09, 202110.0910.1110.0510.1010.105,054,654
Jun 08, 202110.0010.109.9910.0810.086,922,489
Jun 07, 202110.0510.069.9410.0010.005,695,918
Jun 04, 202110.0210.109.9810.0610.066,199,250
Jun 03, 20219.9510.019.899.999.995,346,108
Jun 02, 20219.9410.009.929.939.934,238,543
Jun 01, 20219.909.999.879.969.966,773,323
May 31, 20219.999.999.879.899.893,854,241
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement