E.ON SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	308.80	312.70	308.80	312.70	301.83	21
2024-08-20	310.45	310.45	310.45	310.45	299.66	30
2024-08-19	310.00	310.00	309.15	309.20	298.45	16
2024-08-16	306.00	306.00	306.00	306.00	295.37	50
2024-08-15	304.90	304.90	304.90	304.90	294.30	0
2024-08-14	315.40	315.40	304.90	304.90	294.30	29
2024-08-13	312.45	312.45	308.05	308.05	297.34	3
2024-08-12	310.75	310.75	310.65	310.65	299.85	98
2024-08-09	309.80	311.15	309.70	310.40	299.61	58
2024-08-08	308.90	310.00	308.40	310.00	299.23	93
2024-08-07	303.40	305.05	302.00	305.05	294.45	1,066
2024-08-06	304.00	305.70	300.75	302.95	292.42	190
2024-08-05	307.55	307.80	301.65	301.65	291.17	181
2024-08-02	316.50	320.25	316.50	320.25	309.12	47
2024-08-01	329.30	329.30	323.85	323.85	312.60	22
2024-07-31	332.00	332.00	332.00	332.00	320.46	1
2024-07-30	330.95	330.95	328.00	328.00	316.60	110
2024-07-29	332.00	332.00	332.00	332.00	320.46	5
2024-07-26	326.75	326.75	326.75	326.75	315.39	1
2024-07-25	320.60	320.60	320.60	320.60	309.46	65
2024-07-24	317.20	320.90	317.20	320.90	309.75	37
2024-07-23	318.40	319.00	318.40	319.00	307.91	80
2024-07-22	314.95	315.55	314.95	315.00	304.05	12
2024-07-19	314.35	314.35	312.00	312.00	301.16	77
2024-07-18	313.60	313.60	313.60	313.60	302.70	8
2024-07-17	311.85	313.65	311.85	313.65	302.75	63
2024-07-16	319.00	319.00	319.00	319.00	307.91	2
2024-07-15	319.00	319.00	312.95	312.95	302.07	41
2024-07-12	318.95	318.95	318.20	318.20	307.14	5
2024-07-11	313.65	313.65	313.65	313.65	302.75	3
2024-07-10	309.50	312.30	309.50	312.30	301.45	251
2024-07-09	308.00	309.85	308.00	309.50	298.74	89
2024-07-08	311.35	311.90	308.00	308.00	297.30	33
2024-07-04	306.00	306.00	306.00	306.00	295.37	0
2024-07-03	306.00	306.00	306.00	306.00	295.37	100
2024-07-02	307.65	307.65	307.65	307.65	296.96	10
2024-07-01	308.55	308.55	308.55	308.55	297.83	0
2024-06-28	307.75	308.55	307.75	308.55	297.83	57
2024-06-27	310.05	310.05	310.05	310.05	299.27	20
2024-06-26	319.00	319.00	319.00	319.00	307.91	1
2024-06-25	319.00	319.00	319.00	319.00	307.91	1
2024-06-24	315.60	315.60	311.10	311.10	300.29	12
2024-06-21	318.25	318.25	314.20	314.20	303.28	220
2024-06-20	312.55	312.55	312.55	312.55	301.69	3
2024-06-19	308.00	308.00	308.00	308.00	297.30	0
2024-06-18	307.95	308.00	307.50	308.00	297.30	273
2024-06-17	308.85	308.85	308.45	308.45	297.73	9
2024-06-14	304.30	307.55	304.30	307.55	296.86	64
2024-06-13	306.05	306.05	302.00	302.00	291.50	79
2024-06-12	306.45	306.70	305.05	305.05	294.45	7
2024-06-11	302.20	302.20	302.20	302.20	291.70	0
2024-06-10	302.20	302.20	302.20	302.20	291.70	201
2024-06-07	312.60	312.60	312.60	312.60	301.74	0
2024-06-06	312.90	312.90	312.60	312.60	301.74	17
2024-06-05	306.50	306.50	306.50	306.50	295.85	0
2024-06-04	306.50	306.50	306.50	306.50	295.85	0
2024-06-03	306.50	306.50	306.50	306.50	295.85	9
2024-05-31	303.00	304.10	302.70	302.70	292.18	85
2024-05-30	305.40	305.40	305.40	305.40	294.79	0
2024-05-29	305.75	305.75	305.40	305.40	294.79	191

← NewerPage 10 of 21 · 1,257 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.