E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	214.00	214.10	213.50	214.10	190.17	250
2022-06-27	213.00	215.30	212.20	212.20	188.48	730
2022-06-24	213.90	214.00	213.90	213.90	189.99	755
2022-06-23	219.70	219.70	219.70	219.70	195.14	75
2022-06-22	217.00	217.00	217.00	217.00	192.74	190
2022-06-21	218.20	218.20	218.20	218.20	193.81	1
2022-06-20	220.00	220.00	214.50	215.40	191.32	570
2022-06-17	216.00	220.20	216.00	219.20	194.70	203
2022-06-16	231.00	231.00	206.50	213.60	189.72	2,713
2022-06-15	230.00	230.90	229.40	229.50	203.85	211
2022-06-14	232.20	232.20	229.00	229.00	203.40	312
2022-06-13	233.60	235.20	233.60	235.20	208.91	545
2022-06-10	235.00	235.00	233.30	233.50	207.40	560
2022-06-09	238.80	238.80	238.80	238.80	212.11	0
2022-06-08	239.30	239.30	238.80	238.80	212.11	790
2022-06-07	239.20	239.20	239.10	239.20	212.46	204
2022-06-06	239.50	239.50	239.10	239.10	212.37	702
2022-06-03	239.90	240.00	239.90	240.00	213.17	121
2022-06-02	237.60	237.80	234.00	234.20	208.02	728
2022-06-01	235.90	235.90	235.90	235.90	209.53	0
2022-05-31	238.00	238.00	235.90	235.90	209.53	435
2022-05-30	240.40	240.40	237.80	238.60	211.93	358
2022-05-27	245.40	245.40	242.70	242.70	215.57	140
2022-05-26	246.50	246.50	245.40	245.40	217.97	15
2022-05-25	246.80	246.80	245.90	245.90	218.41	251
2022-05-24	248.40	248.40	248.40	248.40	220.63	0
2022-05-23	248.40	248.40	248.40	248.40	220.63	4
2022-05-20	248.90	248.90	248.90	248.90	221.08	14
2022-05-19	247.90	247.90	247.90	247.90	220.19	120
2022-05-18	252.80	252.80	252.80	252.80	224.54	12
2022-05-17	245.70	245.70	245.70	245.70	218.24	0
2022-05-16	244.80	245.70	244.80	245.70	218.24	165
2022-05-13	244.10	244.10	244.10	244.10	216.81	4
2022-05-12	260.00	260.00	250.20	250.20	211.73	29
2022-05-11	246.00	255.00	240.00	255.00	215.79	560
2022-05-10	246.00	246.00	246.00	246.00	208.17	20
2022-05-09	245.40	247.40	245.40	245.40	207.67	115
2022-05-06	242.00	242.00	238.00	238.30	201.66	225
2022-05-05	245.80	245.80	244.70	244.70	207.07	1,260
2022-05-04	245.00	245.00	240.00	240.00	203.10	149
2022-05-03	245.10	245.10	242.40	244.50	206.91	87
2022-05-02	245.00	245.00	239.00	239.50	202.67	3,225
2022-04-29	247.00	247.00	247.00	247.00	209.02	10
2022-04-28	248.80	248.80	247.70	247.70	209.61	113
2022-04-27	246.00	246.00	236.50	245.00	207.33	730
2022-04-26	247.80	247.80	247.80	247.80	209.70	0
2022-04-25	251.00	251.00	247.80	247.80	209.70	27
2022-04-22	249.90	250.70	248.50	249.70	211.31	432
2022-04-21	250.80	250.90	250.80	250.90	212.32	275
2022-04-20	248.00	251.40	248.00	251.40	212.74	279
2022-04-19	247.00	247.80	247.00	247.80	209.70	120
2022-04-14	246.10	249.30	246.10	249.30	210.97	50
2022-04-13	246.10	246.50	242.90	246.50	208.60	782
2022-04-12	252.50	252.50	251.00	251.80	213.08	131
2022-04-11	258.30	258.30	258.30	258.30	218.58	6
2022-04-08	252.20	252.20	252.20	252.20	213.42	0
2022-04-07	252.20	252.20	252.20	252.20	213.42	25
2022-04-06	253.50	253.50	248.00	248.90	210.63	621
2022-04-05	255.00	255.00	251.60	251.60	212.91	126
2022-04-04	257.80	257.80	254.20	254.20	215.11	1,231

← NewerPage 19 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.