E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	308.15	308.15	308.15	308.15	297.44	0
2024-05-27	306.45	308.95	306.45	308.15	297.44	162
2024-05-24	303.80	307.30	303.80	307.30	296.62	165
2024-05-23	315.00	315.00	305.00	305.00	294.40	375
2024-05-22	315.10	315.10	315.10	315.10	304.15	0
2024-05-21	313.90	315.10	312.40	315.10	304.15	81
2024-05-20	315.55	316.90	315.40	316.90	305.89	27
2024-05-17	316.85	316.85	313.35	315.00	304.05	66
2024-05-16	333.00	333.00	333.00	333.00	309.08	1
2024-05-15	323.45	327.95	323.45	327.95	304.39	151
2024-05-14	329.60	329.60	328.35	328.85	305.23	82
2024-05-13	330.50	330.50	327.90	328.35	304.76	14
2024-05-10	318.05	318.05	318.05	318.05	295.20	0
2024-05-09	318.05	318.05	318.05	318.05	295.20	0
2024-05-07	318.05	318.05	318.05	318.05	295.20	0
2024-05-06	318.05	318.05	318.05	318.05	295.20	1
2024-05-03	315.65	315.65	315.65	315.65	292.98	16
2024-05-02	314.45	316.90	314.45	316.90	294.14	36
2024-04-30	314.45	314.45	314.45	314.45	291.86	0
2024-04-29	314.45	314.45	314.45	314.45	291.86	1
2024-04-26	313.90	314.45	313.90	314.45	291.86	32
2024-04-25	316.60	316.70	316.60	316.70	293.95	10
2024-04-24	316.85	316.85	315.45	315.45	292.79	32
2024-04-23	317.60	317.60	317.60	317.60	294.79	20
2024-04-22	315.05	315.05	315.05	315.05	292.42	4
2024-04-19	312.25	312.25	310.45	310.45	288.15	51
2024-04-18	310.25	310.25	305.95	305.95	283.97	352
2024-04-17	302.90	309.30	302.90	309.30	287.08	4
2024-04-16	305.05	305.05	304.30	304.30	282.44	33
2024-04-15	317.10	317.10	317.10	317.10	294.32	7
2024-04-12	320.30	320.30	319.50	319.50	296.55	12
2024-04-11	316.95	316.95	316.95	316.95	294.18	13
2024-04-10	318.60	318.60	318.60	318.60	295.71	0
2024-04-09	313.35	318.60	308.00	318.60	295.71	127
2024-04-08	315.20	315.20	311.55	311.55	289.17	132
2024-04-05	327.00	327.00	315.20	315.20	292.56	3
2024-04-04	319.90	323.45	319.90	323.45	300.22	4
2024-04-03	319.55	319.55	319.55	319.55	296.60	20
2024-04-02	322.80	328.30	322.80	328.30	304.72	117
2024-03-28	321.35	321.35	321.35	321.35	298.27	0
2024-03-27	321.95	321.95	321.35	321.35	298.27	259
2024-03-26	316.15	320.60	316.15	320.60	297.57	43
2024-03-25	310.50	316.20	310.50	316.20	293.49	310
2024-03-22	314.30	314.30	314.30	314.30	291.72	25
2024-03-21	310.00	310.00	310.00	310.00	287.73	0
2024-03-20	310.00	310.00	310.00	310.00	287.73	300
2024-03-19	315.80	315.80	315.80	315.80	293.12	1
2024-03-18	325.05	325.05	325.05	325.05	301.70	11
2024-03-15	321.70	323.35	321.70	323.35	300.12	8
2024-03-14	320.00	328.45	319.00	328.45	304.86	274
2024-03-13	316.85	318.00	316.85	318.00	295.16	16
2024-03-12	304.30	304.30	300.70	300.70	279.10	11
2024-03-11	305.40	305.75	305.40	305.75	283.79	7
2024-03-08	303.80	306.30	303.80	306.25	284.25	5
2024-03-07	299.70	299.70	299.70	299.70	278.17	0
2024-03-06	299.70	299.70	299.70	299.70	278.17	0
2024-03-05	299.70	299.70	299.70	299.70	278.17	0
2024-03-04	299.70	299.70	299.70	299.70	278.17	1
2024-03-01	299.00	299.00	299.00	299.00	277.52	0
2024-02-29	299.00	299.00	299.00	299.00	277.52	100

← NewerPage 11 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.