E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	219.90	219.90	219.90	219.90	195.32	2
2022-12-19	221.50	221.50	221.40	221.40	196.65	3
2022-12-16	222.00	222.00	222.00	222.00	197.19	0
2022-12-15	221.00	223.40	221.00	222.00	197.19	52
2022-12-14	221.40	221.40	221.40	221.40	196.65	145
2022-12-13	223.00	223.00	223.00	223.00	198.07	300
2022-12-12	224.00	224.00	224.00	224.00	198.96	0
2022-12-09	224.00	224.00	224.00	224.00	198.96	10
2022-12-08	222.80	222.80	222.80	222.80	197.90	0
2022-12-07	222.80	222.80	222.80	222.80	197.90	100
2022-12-06	223.00	223.00	223.00	223.00	198.07	0
2022-12-05	225.70	225.70	223.00	223.00	198.07	12
2022-12-02	225.70	225.70	222.80	222.80	197.90	80
2022-12-01	222.90	222.90	222.90	222.90	197.98	0
2022-11-30	222.90	222.90	222.90	222.90	197.98	0
2022-11-29	222.90	222.90	222.90	222.90	197.98	0
2022-11-28	224.00	224.00	222.90	222.90	197.98	118
2022-11-25	223.50	223.50	223.50	223.50	198.52	47
2022-11-24	220.20	220.20	220.20	220.20	195.59	0
2022-11-23	220.20	220.20	220.20	220.20	195.59	0
2022-11-22	220.20	220.20	220.20	220.20	195.59	100
2022-11-21	218.90	218.90	218.90	218.90	194.43	150
2022-11-18	223.90	223.90	223.50	223.50	198.52	43
2022-11-16	219.00	219.00	217.00	217.00	192.74	79
2022-11-15	220.10	220.10	218.40	218.40	193.99	93
2022-11-14	216.50	216.50	216.50	216.50	192.30	25
2022-11-11	212.10	220.00	212.10	215.10	191.06	957
2022-11-10	210.30	210.30	210.30	210.30	186.79	0
2022-11-09	210.30	210.30	210.30	210.30	186.79	2
2022-11-08	210.00	210.00	210.00	210.00	186.53	23
2022-11-07	213.60	213.60	210.00	210.00	186.53	27
2022-11-04	215.00	215.00	211.40	211.40	187.77	25
2022-11-03	213.00	213.00	213.00	213.00	189.19	0
2022-11-02	213.00	213.00	213.00	213.00	189.19	12
2022-11-01	204.50	212.20	204.50	211.80	188.13	260
2022-10-31	204.50	204.50	204.50	204.50	181.64	0
2022-10-27	200.00	204.50	199.50	204.50	181.64	5,026
2022-10-26	198.20	198.20	198.20	198.20	176.05	0
2022-10-25	198.20	198.20	198.20	198.20	176.05	707
2022-10-24	195.20	195.20	195.20	195.20	173.38	0
2022-10-21	195.70	195.70	195.15	195.20	173.38	264
2022-10-20	199.25	199.25	199.25	199.25	176.98	0
2022-10-19	202.70	202.70	199.25	199.25	176.98	20
2022-10-18	203.00	203.00	202.70	202.70	180.04	55
2022-10-17	197.20	198.35	197.20	198.35	176.18	206
2022-10-14	191.45	191.45	191.45	191.45	170.05	5
2022-10-13	184.50	187.60	184.50	187.35	166.41	66
2022-10-12	184.65	186.85	184.60	184.90	164.23	455
2022-10-11	188.80	189.00	188.35	188.35	167.30	169
2022-10-10	192.15	192.15	192.15	192.15	170.67	790
2022-10-07	191.95	194.50	191.95	192.15	170.67	490
2022-10-06	199.60	199.60	195.00	195.00	173.20	122
2022-10-05	203.40	203.40	200.00	200.00	177.64	130
2022-10-04	204.20	204.20	203.90	203.90	181.11	1,023
2022-10-03	196.95	197.50	193.55	197.50	175.42	5,010
2022-09-30	192.65	192.65	192.65	192.65	171.12	0
2022-09-29	197.00	197.00	190.10	192.65	171.12	300
2022-09-27	200.90	200.90	197.00	197.00	174.98	750
2022-09-26	202.20	202.20	202.20	202.20	179.60	1,000
2022-09-23	203.90	203.90	203.90	203.90	181.11	30

← NewerPage 17 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.