E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	279.90	279.90	279.90	279.90	259.79	0
2023-06-09	279.90	279.90	279.90	279.90	259.79	2
2023-06-08	275.00	275.00	275.00	275.00	255.25	80
2023-06-07	269.35	273.00	269.35	273.00	253.39	113
2023-06-06	267.00	267.00	265.80	265.80	246.71	600
2023-06-05	265.75	265.75	265.75	265.75	246.66	50
2023-06-02	265.90	265.90	265.90	265.90	246.80	0
2023-06-01	265.90	265.90	265.90	265.90	246.80	3
2023-05-31	268.00	268.00	268.00	268.00	248.75	980
2023-05-30	268.00	268.00	268.00	268.00	248.75	20
2023-05-29	265.50	265.50	265.50	265.50	246.43	0
2023-05-26	266.40	266.40	265.50	265.50	246.43	4
2023-05-25	270.00	270.00	267.00	268.60	249.31	156
2023-05-24	268.15	268.15	266.40	266.40	247.26	69
2023-05-23	266.40	266.40	266.40	266.40	247.26	0
2023-05-22	272.00	272.00	266.40	266.40	247.26	29
2023-05-19	267.00	267.00	267.00	267.00	247.82	0
2023-05-18	286.00	286.00	267.00	267.00	247.82	531
2023-05-17	286.00	286.00	286.00	286.00	254.03	0
2023-05-16	286.00	286.00	286.00	286.00	254.03	0
2023-05-15	286.00	286.00	286.00	286.00	254.03	0
2023-05-12	285.45	287.00	285.45	286.00	254.03	212
2023-05-11	285.00	285.00	281.50	281.50	250.03	321
2023-05-10	286.05	286.05	286.05	286.05	254.08	150
2023-05-09	286.10	286.10	282.15	282.15	250.61	6
2023-05-05	282.85	282.85	282.85	282.85	251.23	0
2023-05-04	282.85	282.85	282.85	282.85	251.23	5
2023-05-03	281.50	281.50	281.50	281.50	250.03	1
2023-05-02	279.40	279.55	279.40	279.50	248.26	922
2023-04-28	284.15	284.15	282.65	282.65	251.06	55
2023-04-27	282.75	282.75	282.75	282.75	251.14	1
2023-04-26	282.75	282.75	282.75	282.75	251.14	1
2023-04-25	282.75	282.75	282.75	282.75	251.14	1
2023-04-24	284.60	284.60	283.05	283.60	251.90	345
2023-04-21	280.00	280.00	280.00	280.00	248.70	0
2023-04-20	277.15	283.05	277.15	280.00	248.70	57
2023-04-19	276.20	276.20	276.20	276.20	245.33	0
2023-04-18	276.20	276.20	276.20	276.20	245.33	0
2023-04-17	276.20	276.20	276.20	276.20	245.33	5
2023-04-14	280.40	280.40	280.40	280.40	249.06	5
2023-04-13	278.00	278.00	278.00	278.00	246.93	115
2023-04-12	280.60	280.60	276.35	276.35	245.46	132
2023-04-11	275.00	275.00	275.00	275.00	244.26	0
2023-04-06	275.00	275.00	275.00	275.00	244.26	100
2023-04-05	272.15	275.85	271.30	271.30	240.97	368
2023-04-04	270.00	270.00	270.00	270.00	239.82	5
2023-04-03	270.55	270.55	268.00	268.65	238.62	209
2023-03-31	267.60	267.60	267.60	267.60	237.69	0
2023-03-30	267.60	267.60	267.60	267.60	237.69	0
2023-03-29	266.30	267.60	266.30	267.60	237.69	200
2023-03-28	260.00	260.00	260.00	260.00	230.94	0
2023-03-27	268.00	268.00	260.00	260.00	230.94	103
2023-03-24	262.10	262.10	262.10	262.10	232.80	100
2023-03-23	262.10	262.10	262.10	262.10	232.80	0
2023-03-22	262.10	262.10	262.10	262.10	232.80	1
2023-03-21	255.00	255.00	255.00	255.00	226.50	0
2023-03-20	260.00	260.00	255.00	255.00	226.50	52
2023-03-17	260.30	260.30	260.30	260.30	231.20	0
2023-03-16	258.80	260.30	258.80	260.30	231.20	321
2023-03-15	249.60	249.60	244.80	248.90	221.08	606

← NewerPage 15 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.