E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	300.00	300.00	295.10	295.10	273.90	36
2024-02-27	298.25	298.25	298.25	298.25	276.83	62
2024-02-26	299.25	299.25	299.25	299.25	277.75	6
2024-02-23	300.05	300.05	300.05	300.05	278.50	50
2024-02-22	305.35	305.35	305.35	305.35	283.42	0
2024-02-21	306.05	306.05	305.35	305.35	283.42	73
2024-02-20	305.30	305.30	301.80	301.80	280.12	10
2024-02-19	301.65	301.65	301.65	301.65	279.98	65
2024-02-16	304.05	304.05	303.10	303.10	281.33	6
2024-02-15	305.00	305.00	305.00	305.00	283.09	0
2024-02-14	305.00	305.00	305.00	305.00	283.09	4
2024-02-13	302.35	305.00	302.35	305.00	283.09	6
2024-02-12	300.20	301.95	300.20	301.95	280.26	104
2024-02-09	305.00	305.00	305.00	305.00	283.09	11
2024-02-08	300.90	300.90	300.90	300.90	279.29	0
2024-02-07	303.05	303.05	300.90	300.90	279.29	22
2024-02-06	303.05	303.65	303.05	303.65	281.84	13
2024-02-05	310.00	310.00	307.80	307.80	285.69	101
2024-02-02	311.30	311.30	307.95	307.95	285.83	25
2024-02-01	313.25	313.25	313.25	313.25	290.75	4
2024-01-31	312.00	312.00	312.00	312.00	289.59	5
2024-01-30	310.75	311.40	310.75	311.40	289.03	5
2024-01-29	312.00	312.00	308.70	308.70	286.53	37
2024-01-26	312.00	312.00	312.00	312.00	289.59	0
2024-01-25	312.00	312.00	312.00	312.00	289.59	4
2024-01-24	312.00	312.00	311.00	311.00	288.66	40
2024-01-23	311.35	311.35	311.35	311.35	288.99	25
2024-01-22	310.00	310.00	306.15	306.15	284.16	49
2024-01-19	304.45	309.85	304.45	309.85	287.59	4
2024-01-18	307.40	308.20	307.40	308.20	286.06	29
2024-01-17	308.85	308.85	308.85	308.85	286.66	0
2024-01-16	312.70	312.70	308.85	308.85	286.66	186
2024-01-15	313.60	313.60	313.60	313.60	291.07	0
2024-01-12	313.60	313.60	313.60	313.60	291.07	2
2024-01-11	310.80	310.80	310.80	310.80	288.47	0
2024-01-10	315.45	315.45	310.20	310.80	288.47	132
2024-01-09	311.70	312.50	311.70	312.50	290.05	146
2024-01-08	306.40	308.45	306.40	308.45	286.29	63
2024-01-05	306.85	306.85	306.40	306.40	284.39	327
2024-01-04	301.85	301.85	301.85	301.85	280.17	0
2024-01-03	303.90	303.90	301.85	301.85	280.17	104
2024-01-02	310.00	310.00	300.15	300.15	278.59	26
2023-12-29	310.00	310.00	310.00	310.00	287.73	45
2023-12-28	302.75	302.75	302.75	302.75	281.00	0
2023-12-27	302.75	302.75	302.75	302.75	281.00	15
2023-12-22	302.90	302.90	302.90	302.90	281.14	0
2023-12-21	301.80	302.90	301.80	302.90	281.14	34
2023-12-20	303.60	303.60	303.60	303.60	281.79	0
2023-12-19	303.60	303.60	303.60	303.60	281.79	1
2023-12-18	308.70	308.70	308.70	308.70	286.53	0
2023-12-15	308.70	308.70	308.70	308.70	286.53	40
2023-12-14	308.15	308.50	308.15	308.50	286.34	7
2023-12-13	303.05	303.05	303.05	303.05	281.28	0
2023-12-12	306.45	306.45	303.05	303.05	281.28	388
2023-12-11	308.10	308.10	301.00	301.00	279.38	87
2023-12-08	300.35	300.35	300.35	300.35	278.78	0
2023-12-07	299.00	300.35	299.00	300.35	278.78	13,512
2023-12-06	294.00	294.00	294.00	294.00	272.88	0
2023-12-05	294.00	294.00	294.00	294.00	272.88	205
2023-12-04	290.30	290.30	290.30	290.30	269.45	171

← NewerPage 12 of 21 · 1,254 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.