EOAN.DE - E.ON SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20199.779.849.749.839.838,483,368
Apr 17, 20199.749.769.589.769.7611,272,899
Apr 16, 20199.899.919.729.739.7311,055,465
Apr 15, 20199.949.989.879.879.877,088,232
Apr 12, 201910.0510.069.899.929.9210,142,157
Apr 11, 201910.0510.119.9910.0510.057,129,540
Apr 10, 20199.9710.099.9510.0810.087,350,395
Apr 09, 201910.0610.079.9810.0410.046,014,554
Apr 08, 201910.0210.1210.0010.0410.045,786,456
Apr 05, 201910.0410.059.9410.0210.024,860,122
Apr 04, 201910.0210.1210.0110.0210.025,327,074
Apr 03, 20199.9510.059.8710.0510.059,515,075
Apr 02, 20199.839.949.839.929.928,571,086
Apr 01, 20199.969.969.789.839.838,092,627
Mar 29, 20199.9910.009.849.919.916,873,816
Mar 28, 20199.9810.049.899.939.937,453,829
Mar 27, 20199.959.989.779.989.989,509,297
Mar 26, 20199.9810.069.929.979.977,179,563
Mar 25, 20199.9410.089.949.989.985,779,739
Mar 22, 20199.9310.149.929.979.9712,785,025
Mar 21, 20199.819.939.819.929.9210,610,636
Mar 20, 20199.709.909.699.829.8211,983,533
Mar 19, 20199.609.739.579.699.699,548,753
Mar 18, 20199.559.639.519.609.608,373,667
Mar 15, 20199.579.679.539.549.5418,664,730
Mar 14, 20199.659.699.489.569.5613,613,009
Mar 13, 20199.759.789.529.609.6015,126,431
Mar 12, 20199.799.849.659.819.8112,032,985
Mar 11, 20199.759.869.709.859.857,315,072
Mar 08, 20199.679.889.659.739.739,374,893
Mar 07, 20199.579.739.549.729.729,035,194
Mar 06, 20199.649.699.499.629.629,060,437
Mar 05, 20199.589.689.549.649.646,856,371
Mar 04, 20199.759.769.639.659.655,510,570
Mar 01, 20199.769.779.699.749.746,062,658
Feb 28, 20199.629.719.599.699.696,830,029
Feb 27, 20199.839.839.649.709.708,399,052
Feb 26, 20199.699.839.689.829.826,315,003
Feb 25, 20199.759.779.699.749.744,876,390
Feb 22, 20199.669.779.629.749.746,533,996
Feb 21, 20199.709.769.559.699.698,608,477
Feb 20, 20199.699.789.639.679.675,424,161
Feb 19, 20199.619.729.619.709.704,247,938
Feb 18, 20199.609.659.599.649.645,579,021
Feb 15, 20199.669.719.609.649.648,427,231
Feb 14, 20199.659.779.609.669.667,560,583
Feb 13, 20199.669.669.519.609.606,597,345
Feb 12, 20199.629.689.599.639.637,676,310
Feb 11, 20199.479.619.479.589.586,712,773
Feb 08, 20199.469.529.419.459.457,507,247
Feb 07, 20199.539.589.459.489.489,404,338
Feb 06, 20199.609.689.569.599.5910,970,629
Feb 05, 20199.649.789.609.769.769,403,181
Feb 04, 20199.609.689.569.619.616,866,749
Feb 01, 20199.739.759.649.679.678,548,458
Jan 31, 20199.609.709.599.689.688,918,348
Jan 30, 20199.609.689.569.599.597,971,938
Jan 29, 20199.469.719.469.629.6214,591,615
Jan 28, 20199.419.499.389.439.437,005,471
Jan 25, 20199.489.579.459.479.479,581,441
Jan 24, 20199.139.409.139.409.4013,252,767
Jan 23, 20199.039.239.009.179.1712,716,751
Jan 22, 20199.089.109.039.079.077,621,216
Jan 21, 20199.139.139.019.039.037,961,995
Jan 18, 20199.099.189.039.139.1310,955,122
Jan 17, 20198.999.078.949.059.057,107,963
Jan 16, 20199.129.129.019.019.016,338,401
Jan 15, 20199.089.138.979.099.097,379,701
Jan 14, 20199.009.138.959.039.037,912,957
Jan 11, 20199.059.189.009.019.0110,442,501
Jan 10, 20198.909.108.909.029.0210,825,242
Jan 09, 20199.079.078.898.938.9312,471,409
Jan 08, 20199.019.118.989.039.038,197,152
Jan 07, 20199.109.118.948.988.988,046,282
Jan 04, 20199.059.139.009.089.088,616,427
Jan 03, 20198.859.068.849.009.0010,113,886
Jan 02, 20198.568.948.548.908.9011,480,802
Dec 28, 20188.558.648.508.638.635,684,732
Dec 27, 20188.838.838.428.528.5214,212,275
Dec 21, 20188.918.948.788.868.8618,955,695
Dec 20, 20188.898.948.818.908.9012,874,187
Dec 19, 20188.909.008.888.978.9710,697,273
Dec 18, 20188.978.998.858.908.9011,535,910
Dec 17, 20189.009.118.938.978.9714,343,784
Dec 14, 20189.149.259.079.239.238,057,312
Dec 13, 20189.139.279.099.229.2210,400,970
Dec 12, 20188.989.228.989.099.0912,076,767
Dec 11, 20188.779.018.768.938.9311,215,009
Dec 10, 20188.858.898.698.698.6912,375,118
Dec 07, 20188.848.948.838.878.878,253,056
Dec 06, 20188.958.998.778.828.8211,538,237
Dec 05, 20188.949.078.899.039.035,836,226
Dec 04, 20189.099.108.949.009.008,792,297
Dec 03, 20189.119.139.009.039.038,129,709
Nov 30, 20188.999.068.979.019.019,208,735
Nov 29, 20189.129.208.968.988.989,781,540
Nov 28, 20189.239.269.099.119.118,156,814
Nov 27, 20189.149.289.149.229.228,957,184
Nov 26, 20189.059.169.059.119.116,327,302
Nov 23, 20189.009.048.939.029.026,391,479
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...