E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	209.20	210.20	207.00	210.20	186.70	398
2022-09-21	203.00	206.40	203.00	206.40	183.33	21
2022-09-20	209.20	209.20	205.10	205.10	182.17	170
2022-09-19	214.80	214.80	209.50	209.80	186.35	357
2022-09-16	214.80	214.80	214.80	214.80	190.79	23
2022-09-15	223.20	223.20	223.20	223.20	198.25	0
2022-09-14	223.20	223.20	223.20	223.20	198.25	6
2022-09-13	228.50	228.50	228.50	228.50	202.96	150
2022-09-12	220.60	220.60	220.60	220.60	195.94	0
2022-09-09	220.70	222.30	220.60	220.60	195.94	57
2022-09-08	219.40	219.40	219.40	219.40	194.88	0
2022-09-07	217.30	219.40	217.30	219.40	194.88	131
2022-09-06	214.90	214.90	214.90	214.90	190.88	100
2022-09-05	217.40	217.40	217.40	217.40	193.10	5
2022-09-02	206.50	206.50	206.50	206.50	183.42	0
2022-09-01	208.30	208.30	206.50	206.50	183.42	202
2022-08-31	206.50	206.50	206.50	206.50	183.42	0
2022-08-30	206.50	206.50	206.50	206.50	183.42	0
2022-08-29	209.20	209.20	205.00	206.50	183.42	178
2022-08-26	216.00	216.00	215.50	215.50	191.41	88
2022-08-25	216.40	216.40	216.00	216.00	191.86	720
2022-08-24	217.70	217.70	217.70	217.70	193.37	35
2022-08-23	223.30	223.30	223.30	223.30	198.34	300
2022-08-22	224.00	224.00	220.00	220.00	195.41	196
2022-08-19	227.20	227.20	227.00	227.00	201.63	41
2022-08-18	234.00	234.00	223.80	227.60	202.16	1,279
2022-08-17	232.90	232.90	232.90	232.90	206.87	0
2022-08-16	233.40	233.40	232.90	232.90	206.87	300
2022-08-15	231.70	231.70	226.70	231.00	205.18	3,331
2022-08-12	225.00	229.60	225.00	229.60	203.94	2,636
2022-08-11	219.00	219.00	219.00	219.00	194.52	320
2022-08-10	225.00	225.00	222.00	222.00	197.19	74
2022-08-09	223.60	223.60	218.80	221.30	196.56	513
2022-08-08	221.20	224.60	220.50	220.50	195.85	63
2022-08-05	220.00	220.00	217.50	217.50	193.19	372
2022-08-04	220.00	220.00	220.00	220.00	195.41	50
2022-08-03	220.80	221.90	220.00	220.00	195.41	58
2022-08-02	216.50	216.50	215.40	216.40	192.21	207
2022-08-01	218.30	219.50	218.30	219.50	194.96	40
2022-07-29	216.50	217.80	216.50	217.80	193.45	300
2022-07-28	207.30	207.30	207.30	207.30	184.13	75
2022-07-27	206.20	206.20	206.20	206.20	183.15	0
2022-07-26	210.00	210.00	206.20	206.20	183.15	113
2022-07-25	206.00	207.00	206.00	207.00	183.86	100
2022-07-22	202.00	202.00	202.00	202.00	179.42	0
2022-07-21	205.00	205.00	202.00	202.00	179.42	201
2022-07-20	206.40	206.40	202.60	202.60	179.95	730
2022-07-19	198.35	202.50	198.35	202.50	179.86	249
2022-07-18	202.00	202.00	200.00	200.40	178.00	112
2022-07-15	199.20	199.20	199.20	199.20	176.93	3
2022-07-14	199.60	199.60	195.00	195.00	173.20	458
2022-07-13	198.10	198.25	198.10	198.25	176.09	16
2022-07-12	199.00	199.00	199.00	199.00	176.76	79
2022-07-11	199.00	199.00	199.00	199.00	176.76	31
2022-07-08	199.00	199.00	199.00	199.00	176.76	0
2022-07-07	199.00	199.05	199.00	199.00	176.76	315
2022-07-04	209.00	209.00	205.80	206.00	182.97	353
2022-07-01	208.40	208.40	207.00	207.00	183.86	40
2022-06-30	197.90	201.80	197.00	197.00	174.98	1,056
2022-06-29	210.20	210.20	209.40	209.40	185.99	237

← NewerPage 18 of 21 · 1,258 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.