E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	272.70	273.45	272.70	273.45	253.81	7
2023-09-05	274.25	274.25	274.25	274.25	254.55	16
2023-09-04	279.00	279.00	279.00	279.00	258.96	5
2023-09-01	279.00	279.00	279.00	279.00	258.96	1
2023-08-31	273.50	273.50	273.50	273.50	253.85	115
2023-08-30	274.25	274.25	274.25	274.25	254.55	0
2023-08-29	273.75	274.25	273.75	274.25	254.55	110
2023-08-28	276.25	276.25	276.25	276.25	256.41	1
2023-08-25	269.30	269.30	269.30	269.30	249.96	30
2023-08-24	272.00	272.00	272.00	272.00	252.46	303
2023-08-23	269.00	269.00	269.00	269.00	249.68	0
2023-08-22	266.00	269.00	265.05	269.00	249.68	139
2023-08-21	264.70	264.70	264.70	264.70	245.69	0
2023-08-18	264.70	264.70	264.70	264.70	245.69	0
2023-08-17	265.35	265.35	264.70	264.70	245.69	33
2023-08-16	265.00	265.00	265.00	265.00	245.96	30
2023-08-15	270.30	270.30	266.90	266.90	247.73	472
2023-08-14	269.00	269.00	269.00	269.00	249.68	12
2023-08-11	269.40	269.65	269.40	269.65	250.28	60
2023-08-10	280.00	280.00	270.90	270.90	251.44	14
2023-08-09	269.00	269.00	263.95	264.20	245.22	232
2023-08-08	271.00	271.00	267.75	267.75	248.52	19
2023-08-07	271.15	271.15	269.45	269.45	250.09	60
2023-08-04	269.95	269.95	269.95	269.95	250.56	29
2023-08-03	271.10	271.45	268.10	268.10	248.84	34
2023-08-02	273.00	273.00	271.50	271.50	252.00	51
2023-08-01	274.60	274.60	274.60	274.60	254.87	0
2023-07-31	276.85	276.85	272.55	274.60	254.87	31
2023-07-28	281.00	281.55	281.00	281.55	261.33	147
2023-07-27	281.55	281.55	281.55	281.55	261.33	0
2023-07-26	281.55	281.55	281.55	281.55	261.33	0
2023-07-25	281.55	281.55	281.55	281.55	261.33	0
2023-07-24	281.55	281.55	281.55	281.55	261.33	15
2023-07-21	274.65	274.65	274.65	274.65	254.92	0
2023-07-20	272.50	274.65	272.50	274.65	254.92	27
2023-07-19	275.45	276.55	275.45	275.55	255.76	85
2023-07-18	271.65	271.65	271.35	271.35	251.86	8
2023-07-17	275.60	275.60	275.60	275.60	255.80	0
2023-07-14	275.60	275.60	275.60	275.60	255.80	0
2023-07-13	275.10	275.60	274.60	275.60	255.80	12
2023-07-12	272.00	272.00	272.00	272.00	252.46	180
2023-07-11	272.00	272.00	272.00	272.00	252.46	14
2023-07-10	271.55	271.55	270.55	270.55	251.12	2
2023-07-07	273.70	273.70	273.70	273.70	254.04	300
2023-07-04	276.70	276.70	276.70	276.70	256.82	0
2023-07-03	276.70	276.70	276.70	276.70	256.82	0
2023-06-30	276.70	276.70	276.70	276.70	256.82	40
2023-06-29	268.85	268.85	268.85	268.85	249.54	0
2023-06-28	268.85	268.85	268.85	268.85	249.54	25
2023-06-27	266.00	266.00	266.00	266.00	246.89	76
2023-06-26	266.90	266.90	266.90	266.90	247.73	25
2023-06-23	273.40	273.40	273.40	273.40	253.76	200
2023-06-22	273.60	273.60	273.60	273.60	253.95	0
2023-06-21	273.60	273.60	273.60	273.60	253.95	0
2023-06-20	274.00	274.00	273.60	273.60	253.95	93
2023-06-19	269.95	269.95	269.95	269.95	250.56	0
2023-06-16	269.95	269.95	269.95	269.95	250.56	0
2023-06-15	269.95	269.95	269.95	269.95	250.56	0
2023-06-14	269.95	269.95	269.95	269.95	250.56	0
2023-06-13	270.40	270.40	269.95	269.95	250.56	51

← NewerPage 14 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.