E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	295.00	295.00	295.00	295.00	273.81	34
2023-11-30	291.50	291.50	291.50	291.50	270.56	0
2023-11-29	291.50	291.50	291.50	291.50	270.56	300
2023-11-28	289.00	289.90	289.00	289.90	269.08	1,983
2023-11-27	289.90	289.90	289.90	289.90	269.08	0
2023-11-24	286.50	289.90	286.50	289.90	269.08	30
2023-11-23	286.20	286.20	286.20	286.20	265.64	0
2023-11-22	285.95	286.20	285.95	286.20	265.64	3
2023-11-21	285.85	285.85	285.85	285.85	265.32	10
2023-11-20	284.90	284.90	284.90	284.90	264.44	7
2023-11-16	280.10	283.90	280.10	283.90	263.51	310
2023-11-15	281.00	283.00	281.00	281.00	260.82	72
2023-11-14	281.00	281.00	281.00	281.00	260.82	10
2023-11-13	283.40	283.40	279.20	279.20	259.14	252
2023-11-10	276.05	276.05	276.05	276.05	256.22	0
2023-11-09	276.05	276.05	276.05	276.05	256.22	0
2023-11-08	281.55	281.55	276.05	276.05	256.22	156
2023-11-07	281.55	281.55	281.55	281.55	261.33	2
2023-11-06	280.25	280.25	273.40	273.40	253.76	62
2023-11-03	278.00	278.00	278.00	278.00	258.03	300
2023-11-02	280.00	280.00	279.35	279.35	259.28	353
2023-11-01	278.15	278.15	278.15	278.15	258.17	0
2023-10-31	275.70	278.15	275.70	278.15	258.17	30
2023-10-30	277.70	277.70	277.70	277.70	257.75	0
2023-10-27	278.20	278.20	277.70	277.70	257.75	54
2023-10-26	270.00	270.00	270.00	270.00	250.61	0
2023-10-25	270.00	270.00	270.00	270.00	250.61	0
2023-10-24	270.00	270.00	270.00	270.00	250.61	0
2023-10-23	270.00	270.00	270.00	270.00	250.61	0
2023-10-20	270.00	270.00	270.00	270.00	250.61	19
2023-10-19	273.00	273.00	273.00	273.00	253.39	0
2023-10-18	273.00	273.00	273.00	273.00	253.39	0
2023-10-17	273.00	273.00	273.00	273.00	253.39	0
2023-10-16	270.10	273.00	270.10	273.00	253.39	310
2023-10-13	271.60	271.60	271.60	271.60	252.09	0
2023-10-12	272.70	272.70	271.60	271.60	252.09	101
2023-10-11	274.55	274.55	274.55	274.55	254.83	3
2023-10-10	272.35	272.35	272.35	272.35	252.79	3
2023-10-09	265.25	265.25	265.00	265.00	245.96	5
2023-10-06	265.30	265.30	259.80	259.80	241.14	19
2023-10-05	263.60	263.60	263.60	263.60	244.67	10
2023-10-04	263.55	263.55	261.00	261.20	242.44	50
2023-10-03	265.20	265.20	257.70	260.00	241.32	111
2023-10-02	278.45	278.45	278.45	278.45	258.45	0
2023-09-29	278.45	278.45	278.45	278.45	258.45	0
2023-09-27	278.95	278.95	278.45	278.45	258.45	25
2023-09-26	279.00	279.00	279.00	279.00	258.96	0
2023-09-25	279.00	279.00	279.00	279.00	258.96	25
2023-09-22	285.00	285.00	285.00	285.00	264.53	2
2023-09-21	285.00	285.00	285.00	285.00	264.53	5
2023-09-20	289.40	289.40	287.20	287.20	266.57	59
2023-09-19	286.35	286.35	286.35	286.35	265.78	0
2023-09-18	286.35	286.35	286.35	286.35	265.78	0
2023-09-15	284.85	287.60	284.85	286.35	265.78	204
2023-09-14	284.00	284.00	284.00	284.00	263.60	0
2023-09-13	284.00	284.00	284.00	284.00	263.60	0
2023-09-12	284.00	284.00	284.00	284.00	263.60	220
2023-09-11	278.00	283.80	278.00	283.80	263.41	237
2023-09-08	273.45	273.45	273.45	273.45	253.81	0
2023-09-07	273.45	273.45	273.45	273.45	253.81	0

← NewerPage 13 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.