E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	244.50	248.60	244.50	248.60	220.81	171
2023-03-13	242.20	242.20	242.20	242.20	215.13	0
2023-03-10	242.20	242.20	242.20	242.20	215.13	0
2023-03-09	242.20	242.20	242.20	242.20	215.13	206
2023-03-08	241.50	241.50	241.50	241.50	214.51	0
2023-03-07	241.50	241.50	241.50	241.50	214.51	100
2023-03-06	244.40	244.40	244.40	244.40	217.08	0
2023-03-03	244.40	244.40	244.40	244.40	217.08	8
2023-03-02	240.00	240.00	240.00	240.00	213.17	0
2023-03-01	242.50	242.50	240.00	240.00	213.17	181
2023-02-28	247.70	247.70	247.70	247.70	220.01	25
2023-02-27	246.10	249.40	246.00	246.00	218.50	7
2023-02-24	244.20	244.20	244.20	244.20	216.90	0
2023-02-23	242.20	244.20	242.20	244.20	216.90	495
2023-02-22	243.00	243.90	243.00	243.90	216.64	31
2023-02-21	240.60	242.10	240.60	242.10	215.04	200
2023-02-20	243.90	243.90	239.50	240.10	213.26	2,901
2023-02-17	238.80	238.80	234.20	235.90	209.53	363
2023-02-16	240.70	240.70	240.70	240.70	213.79	5
2023-02-15	238.90	238.90	238.90	238.90	212.20	0
2023-02-14	238.90	238.90	238.90	238.90	212.20	0
2023-02-13	238.90	238.90	238.90	238.90	212.20	5
2023-02-10	238.10	238.10	238.10	238.10	211.49	304
2023-02-09	239.20	239.20	238.00	238.00	211.40	60
2023-02-08	238.40	238.40	238.40	238.40	211.75	10
2023-02-07	232.90	232.90	232.90	232.90	206.87	0
2023-02-06	238.00	238.00	232.90	232.90	206.87	2,460
2023-02-03	236.00	236.00	236.00	236.00	209.62	0
2023-02-02	236.00	236.00	236.00	236.00	209.62	200
2023-02-01	239.70	239.70	239.70	239.70	212.91	3
2023-01-31	240.80	240.80	240.80	240.80	213.88	0
2023-01-30	240.80	240.80	240.80	240.80	213.88	207
2023-01-27	242.00	242.00	242.00	242.00	214.95	140
2023-01-26	244.40	244.40	242.00	242.00	214.95	139
2023-01-25	242.00	242.00	242.00	242.00	214.95	123
2023-01-24	242.00	242.00	242.00	242.00	214.95	40
2023-01-23	240.00	240.00	240.00	240.00	213.17	10
2023-01-20	236.90	236.90	236.90	236.90	210.42	0
2023-01-19	236.90	236.90	236.90	236.90	210.42	0
2023-01-18	236.90	236.90	236.90	236.90	210.42	0
2023-01-17	237.90	237.90	236.90	236.90	210.42	40
2023-01-16	241.50	241.50	241.50	241.50	214.51	10
2023-01-13	244.00	244.00	242.20	242.20	215.13	9
2023-01-12	242.20	242.20	242.20	242.20	215.13	40
2023-01-11	240.70	240.70	240.70	240.70	213.79	8
2023-01-10	241.40	241.40	241.40	241.40	214.42	6
2023-01-09	237.10	237.50	236.50	236.50	210.06	195
2023-01-06	237.10	237.10	237.10	237.10	210.60	0
2023-01-05	237.10	237.10	237.10	237.10	210.60	30
2023-01-04	229.00	229.00	229.00	229.00	203.40	0
2023-01-03	229.00	229.00	229.00	229.00	203.40	0
2023-01-02	229.00	229.00	229.00	229.00	203.40	30
2022-12-30	226.50	226.50	226.50	226.50	201.18	1
2022-12-29	219.50	219.50	219.50	219.50	194.96	0
2022-12-28	219.50	219.50	219.50	219.50	194.96	0
2022-12-27	219.50	219.50	219.50	219.50	194.96	0
2022-12-23	219.50	219.50	219.50	219.50	194.96	43
2022-12-22	219.90	219.90	219.90	219.90	195.32	0
2022-12-21	219.90	219.90	219.90	219.90	195.32	0
2022-12-20	219.90	219.90	219.90	219.90	195.32	2

← NewerPage 16 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.