EONGY - E.ON SE

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20198.999.038.938.948.94330,700
Aug 22, 20198.989.018.918.938.93139,000
Aug 21, 20199.079.079.009.029.02214,500
Aug 20, 20199.099.118.999.049.04192,800
Aug 19, 20199.269.329.229.229.22164,000
Aug 16, 20199.159.189.119.139.13207,600
Aug 15, 20199.099.109.019.039.03218,600
Aug 14, 20199.069.109.029.049.04200,100
Aug 13, 20199.219.299.199.249.24211,400
Aug 12, 20199.309.399.299.329.32235,400
Aug 09, 20199.459.459.299.339.33160,700
Aug 08, 20199.589.649.569.569.56105,900
Aug 07, 20199.989.989.849.879.87123,400
Aug 06, 201910.1710.2010.1010.1910.19130,200
Aug 05, 201910.2010.2310.1210.1310.1392,900
Aug 02, 201910.1510.1910.1310.1310.1383,700
Aug 01, 20199.9810.069.979.999.99110,700
Jul 31, 20199.9310.069.919.939.9375,500
Jul 30, 201910.2110.2510.1810.2310.23111,700
Jul 29, 201910.5310.5610.4810.5210.5286,900
Jul 26, 201910.4810.5310.4310.4910.4966,200
Jul 25, 201910.6510.6610.5210.5610.5657,700
Jul 24, 201910.5810.6110.5510.5810.5880,900
Jul 23, 201910.5810.6010.5110.5610.56131,600
Jul 22, 201910.5510.6410.4910.5410.5460,300
Jul 19, 201910.5610.6010.5110.5210.5270,400
Jul 18, 201910.5110.6010.4910.5810.5859,400
Jul 17, 201910.5410.5610.4610.4610.4662,500
Jul 16, 201910.5210.5710.4610.4910.4977,000
Jul 15, 201910.5610.5810.5110.5410.5488,800
Jul 12, 201910.5310.5710.5110.5410.5448,200
Jul 11, 201910.6710.7110.5910.6510.6556,300
Jul 10, 201910.7610.7610.6810.6810.6896,600
Jul 09, 201910.7510.8310.7510.8010.8058,800
Jul 08, 201910.8010.8210.7310.7510.7561,400
Jul 05, 201910.7810.8410.6810.8010.8036,900
Jul 03, 201911.0711.1211.0611.0911.0949,900
Jul 02, 201910.9411.0210.9410.9610.96122,500
Jul 01, 201910.8610.9310.7610.7910.79131,100
Jun 28, 201910.7910.8510.7510.8010.8079,600
Jun 27, 201910.8410.8510.7810.8010.8065,200
Jun 26, 201910.8610.9010.8210.8710.87120,800
Jun 25, 201911.0211.0210.8910.9010.9062,200
Jun 24, 201911.1511.1511.0711.0911.0986,600
Jun 21, 201911.1611.2411.1211.2211.2269,800
Jun 20, 201911.0811.1111.0411.0911.0983,400
Jun 19, 201911.0411.1411.0111.0711.07105,400
Jun 18, 201911.2511.3011.2111.2611.2697,800
Jun 17, 201911.1011.1211.0511.0711.0746,400
Jun 14, 201911.1211.1311.0411.0811.0840,300
Jun 13, 201911.2011.2111.1411.1511.15108,500
Jun 12, 201911.1811.2211.1411.1611.1690,100
Jun 11, 201911.1611.1711.1011.1211.12130,900
Jun 10, 201911.2911.2911.0811.0911.09221,500
Jun 07, 201911.2211.2911.1811.1811.18138,100
Jun 06, 201910.9110.9910.9010.9610.96106,100
Jun 05, 201910.7210.7610.6810.7210.7283,300
Jun 04, 201910.6010.6510.5610.6410.6489,300
Jun 03, 201910.4910.5810.4610.5410.5483,500
May 31, 201910.3510.4010.3410.4010.4070,200
May 30, 201910.4010.4310.3910.4010.40126,200
May 29, 201910.4410.4810.4010.4410.4462,800
May 28, 201910.5210.5810.5110.5210.5250,200
May 24, 201910.5310.5710.5210.5610.5646,900
May 23, 201910.2510.4110.2510.4010.4060,100
May 22, 201910.4210.4610.4010.4110.4161,400
May 21, 201910.4110.4710.3910.4310.43177,500
May 20, 201910.3310.3910.3310.3710.3767,800
May 17, 201910.3010.3810.2810.3010.3047,300
May 16, 201910.2610.3410.2610.3110.3167,600
May 15, 201910.0910.1810.0810.1410.14151,000
May 15, 20190.491 Dividend
May 14, 201910.7510.7810.7110.7210.2386,500
May 13, 201910.5810.7110.5510.5710.09145,500
May 10, 201910.6810.7510.6610.7410.25116,100
May 09, 201910.5210.5910.5110.5710.0979,400
May 08, 201910.5910.5910.4910.5010.0274,300
May 07, 201910.6310.6610.5410.5810.10208,100
May 06, 201910.4510.5610.4310.5210.04594,400
May 03, 201910.4310.5110.4210.4910.01541,100
May 02, 201910.5310.5710.4610.5210.0477,700
May 01, 201910.7010.7810.6310.6410.1565,900
Apr 30, 201910.6910.7810.6410.7210.23509,200
Apr 29, 201910.6510.7810.6110.7510.26323,400
Apr 26, 201910.7310.7810.6910.6910.2053,300
Apr 25, 201910.6810.7710.6810.7210.23132,200
Apr 24, 201910.6210.7310.6010.6410.1575,300
Apr 23, 201910.9511.0110.9310.9710.47320,100
Apr 22, 201911.0011.1211.0011.0210.5264,500
Apr 18, 201910.9911.0510.9611.0310.52563,800
Apr 17, 201910.9111.0210.9010.9810.4872,500
Apr 16, 201910.9810.9810.9310.9410.44311,200
Apr 15, 201911.1511.1611.1011.1010.59482,700
Apr 12, 201911.2611.2611.1211.1510.64373,800
Apr 11, 201911.2611.3111.2211.2510.7337,400
Apr 10, 201911.2611.3111.2611.3010.7843,900
Apr 09, 201911.2211.3111.1411.1510.64146,600
Apr 08, 201911.3511.3511.2411.2710.7559,400
Apr 05, 201911.1811.2211.1711.2110.7081,300
Apr 04, 201911.2811.3011.1811.2210.71147,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...