EOAN.DE - E.ON SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 20199.9810.069.929.979.537,179,563
Mar 25, 20199.9410.089.949.989.545,779,739
Mar 22, 20199.9310.149.929.979.5312,785,025
Mar 21, 20199.819.939.819.929.4810,610,636
Mar 20, 20199.709.909.699.829.3911,983,533
Mar 19, 20199.609.739.579.699.269,548,753
Mar 18, 20199.559.639.519.609.178,373,667
Mar 15, 20199.579.679.539.549.1118,664,730
Mar 14, 20199.659.699.489.569.1313,613,009
Mar 13, 20199.759.789.529.609.1715,126,431
Mar 12, 20199.799.849.659.819.3712,032,985
Mar 11, 20199.759.869.709.859.417,315,072
Mar 08, 20199.679.889.659.739.299,374,893
Mar 07, 20199.579.739.549.729.299,035,194
Mar 06, 20199.649.699.499.629.199,060,437
Mar 05, 20199.589.689.549.649.216,856,371
Mar 04, 20199.759.769.639.659.225,510,570
Mar 01, 20199.769.779.699.749.306,062,658
Feb 28, 20199.629.719.599.699.256,830,029
Feb 27, 20199.839.839.649.709.278,399,052
Feb 26, 20199.699.839.689.829.386,315,003
Feb 25, 20199.759.779.699.749.314,876,390
Feb 22, 20199.669.779.629.749.316,533,996
Feb 21, 20199.709.769.559.699.258,608,477
Feb 20, 20199.699.789.639.679.245,424,161
Feb 19, 20199.619.729.619.709.274,247,938
Feb 18, 20199.609.659.599.649.215,579,021
Feb 15, 20199.669.719.609.649.218,427,231
Feb 14, 20199.659.779.609.669.237,560,583
Feb 13, 20199.669.669.519.609.176,597,345
Feb 12, 20199.629.689.599.639.207,676,310
Feb 11, 20199.479.619.479.589.156,712,773
Feb 08, 20199.469.529.419.459.037,507,247
Feb 07, 20199.539.589.459.489.069,404,338
Feb 06, 20199.609.689.569.599.1610,970,629
Feb 05, 20199.649.789.609.769.339,403,181
Feb 04, 20199.609.689.569.619.186,866,749
Feb 01, 20199.739.759.649.679.248,548,458
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...