E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 432.00 | 432.00 | 431.75 | 431.75 | 431.75 | 3 |
| 2026-10-15 | 435.00 | 435.00 | 422.50 | 426.60 | 426.60 | 163 |
| 2026-10-14 | 431.20 | 431.20 | 415.95 | 423.35 | 423.35 | 54 |
| 2026-10-13 | 427.35 | 427.35 | 425.10 | 425.10 | 425.10 | 101 |
| 2026-10-12 | 423.30 | 423.40 | 422.65 | 423.40 | 423.40 | 4 |
| 2026-10-09 | 418.75 | 418.80 | 415.00 | 418.80 | 418.80 | 34 |
| 2026-10-08 | 413.20 | 414.45 | 413.05 | 414.45 | 414.45 | 6 |
| 2026-10-07 | 418.80 | 418.80 | 410.00 | 413.20 | 413.20 | 53 |
| 2026-10-06 | 410.00 | 416.30 | 410.00 | 416.00 | 416.00 | 79 |
| 2026-10-05 | 418.80 | 418.80 | 416.80 | 416.85 | 416.85 | 28 |
| 2026-10-02 | 412.65 | 419.10 | 412.65 | 419.10 | 419.10 | 20 |
| 2026-10-01 | 435.00 | 435.00 | 407.30 | 413.95 | 413.95 | 61 |
| 2026-09-30 | 417.05 | 418.50 | 414.85 | 414.85 | 414.85 | 28 |
| 2026-09-29 | 422.20 | 422.20 | 411.00 | 414.00 | 414.00 | 658 |
| 2026-09-25 | 417.00 | 423.50 | 417.00 | 422.20 | 422.20 | 8 |
| 2026-09-24 | 425.00 | 425.00 | 417.00 | 423.00 | 423.00 | 225 |
| 2026-09-23 | 426.50 | 426.50 | 422.85 | 424.95 | 424.95 | 55 |
| 2026-09-22 | 425.80 | 425.80 | 425.80 | 425.80 | 425.80 | 0 |
| 2026-09-21 | 426.25 | 426.25 | 422.35 | 425.80 | 425.80 | 25 |
| 2026-09-18 | 433.40 | 433.40 | 425.00 | 425.00 | 425.00 | 73 |
| 2026-09-17 | 441.00 | 441.00 | 431.20 | 431.20 | 431.20 | 55 |
| 2026-09-16 | 424.10 | 431.30 | 424.10 | 430.35 | 430.35 | 101 |
| 2026-09-15 | 422.30 | 424.05 | 419.00 | 424.05 | 424.05 | 160 |
| 2026-09-14 | 428.80 | 428.80 | 421.95 | 421.95 | 421.95 | 124 |
| 2026-09-11 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | 106 |
| 2026-09-10 | 430.60 | 430.60 | 430.05 | 430.05 | 430.05 | 33 |
| 2026-09-09 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | 9 |
| 2026-09-08 | 426.20 | 426.20 | 424.00 | 424.00 | 424.00 | 26 |
| 2026-09-07 | 421.55 | 421.55 | 421.55 | 421.55 | 421.55 | 9 |
| 2026-09-04 | 421.60 | 421.60 | 421.55 | 421.55 | 421.55 | 5 |
| 2026-09-03 | 425.20 | 425.20 | 420.00 | 423.35 | 423.35 | 399 |
| 2026-09-02 | 430.40 | 433.75 | 425.55 | 425.55 | 425.55 | 21 |
| 2026-09-01 | 433.75 | 433.75 | 430.00 | 430.45 | 430.45 | 76 |
| 2026-08-31 | 432.15 | 435.10 | 431.70 | 435.10 | 435.10 | 137 |
| 2026-08-28 | 429.35 | 432.00 | 429.35 | 431.70 | 431.70 | 12 |
| 2026-08-27 | 433.30 | 433.30 | 427.95 | 427.95 | 427.95 | 30 |
| 2026-08-26 | 429.00 | 432.70 | 429.00 | 431.95 | 431.95 | 150 |
| 2026-08-25 | 421.75 | 424.20 | 421.75 | 424.15 | 424.15 | 9 |
| 2026-08-24 | 420.20 | 421.60 | 418.00 | 418.50 | 418.50 | 319 |
| 2026-08-21 | 421.90 | 428.20 | 421.90 | 425.35 | 425.35 | 5,657 |
| 2026-08-20 | 422.55 | 422.55 | 419.00 | 419.20 | 419.20 | 420 |
| 2026-08-19 | 427.40 | 427.40 | 422.00 | 422.00 | 422.00 | 343 |
| 2026-08-18 | 423.15 | 427.35 | 421.00 | 427.35 | 427.35 | 293 |
| 2026-08-17 | 426.00 | 426.35 | 422.00 | 424.60 | 424.60 | 666 |
| 2026-08-14 | 445.40 | 445.40 | 419.10 | 424.80 | 424.80 | 1,731 |
| 2026-08-13 | 465.00 | 465.00 | 444.70 | 445.40 | 445.40 | 174 |
| 2026-08-12 | 461.10 | 461.10 | 461.10 | 461.10 | 461.10 | 0 |
| 2026-08-11 | 465.00 | 465.00 | 461.10 | 461.10 | 461.10 | 27 |
| 2026-08-10 | 465.00 | 465.00 | 462.40 | 462.40 | 462.40 | 22 |
| 2026-08-07 | 462.50 | 463.35 | 462.50 | 463.35 | 463.35 | 8 |
| 2026-08-06 | 457.90 | 457.90 | 457.30 | 457.30 | 457.30 | 58 |
| 2026-08-05 | 475.00 | 475.00 | 463.65 | 463.65 | 463.65 | 40 |
| 2026-08-04 | 470.00 | 470.00 | 468.20 | 468.95 | 468.95 | 33 |
| 2026-08-03 | 458.25 | 462.50 | 458.25 | 461.70 | 461.70 | 40 |
| 2026-07-31 | 465.55 | 465.55 | 459.95 | 461.00 | 461.00 | 58 |
| 2026-07-30 | 454.35 | 461.25 | 454.35 | 461.25 | 461.25 | 13 |
| 2026-07-29 | 459.35 | 463.65 | 459.35 | 463.65 | 463.65 | 5 |
| 2026-07-28 | 471.80 | 471.80 | 471.80 | 471.80 | 471.80 | 0 |
| 2026-07-27 | 473.65 | 473.65 | 471.60 | 471.80 | 471.80 | 31 |
| 2026-07-24 | 474.35 | 476.05 | 474.35 | 476.05 | 476.05 | 3 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-16 | 13.7284 EUR |
| 2024-05-17 | 13.0934 EUR |
| 2023-05-18 | 12.0695 EUR |
| 2022-05-13 | 12.2345 EUR |
| 2021-05-20 | 11.9795 EUR |
| 2020-05-29 | 11.1021 EUR |
| 2019-05-15 | 10.3781 EUR |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.