E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	477.70	477.70	475.00	475.00	475.00	52
2026-07-22	466.00	471.10	466.00	471.10	471.10	207
2026-07-21	466.10	466.60	466.10	466.60	466.60	18
2026-07-20	466.95	466.95	466.10	466.10	466.10	23
2026-07-17	466.05	466.05	466.05	466.05	466.05	1
2026-07-16	459.40	459.40	459.40	459.40	459.40	2
2026-07-15	475.00	475.00	471.05	471.05	471.05	261
2026-07-14	466.50	469.25	466.50	469.25	469.25	72
2026-07-13	463.70	463.70	463.70	463.70	463.70	3
2026-07-10	467.50	467.50	467.50	467.50	467.50	1
2026-07-09	466.00	467.15	462.60	467.15	467.15	106
2026-07-08	472.70	472.70	468.20	469.20	469.20	143
2026-07-07	461.35	463.90	461.35	463.90	463.90	32
2026-07-03	448.90	462.00	448.90	462.00	462.00	76
2026-07-02	435.60	440.00	435.60	440.00	440.00	102
2026-07-01	436.90	436.90	434.30	434.30	434.30	18
2026-06-30	440.00	440.85	440.00	440.85	440.85	18
2026-06-29	440.00	440.00	436.20	440.00	440.00	13
2026-06-26	437.80	440.00	437.00	440.00	440.00	6
2026-06-25	437.00	437.00	437.00	437.00	437.00	10
2026-06-24	440.00	440.00	424.70	424.70	424.70	134
2026-06-23	427.10	432.00	427.10	430.70	430.70	137
2026-06-22	440.85	440.85	435.00	436.15	436.15	121
2026-06-19	442.75	442.75	438.40	438.40	438.40	7
2026-06-18	435.65	438.15	435.65	435.90	435.90	212
2026-06-17	440.95	440.95	437.85	437.85	437.85	247
2026-06-16	441.80	441.80	440.95	440.95	440.95	3
2026-06-15	445.00	445.00	438.80	438.80	438.80	245
2026-06-12	443.50	445.85	437.35	445.85	445.85	52
2026-06-11	431.00	446.30	431.00	443.50	443.50	15
2026-06-10	436.00	436.00	434.45	434.45	434.45	33
2026-06-09	439.35	440.20	437.00	437.00	437.00	65
2026-06-08	442.50	444.20	442.50	444.20	444.20	9
2026-06-05	442.65	442.65	442.00	442.50	442.50	42
2026-06-04	437.90	441.30	437.90	440.60	440.60	8
2026-06-03	435.50	439.35	435.50	438.95	438.95	204
2026-06-02	437.85	439.70	437.85	439.00	439.00	8
2026-06-01	439.75	442.25	439.75	442.25	442.25	17
2026-05-29	440.00	440.00	439.25	439.25	439.25	6
2026-05-28	445.00	445.00	445.00	445.00	445.00	4
2026-05-27	450.15	450.15	443.35	443.80	443.80	49
2026-05-26	450.15	450.60	450.15	450.60	450.60	4
2026-05-25	450.75	450.75	450.05	450.05	450.05	17
2026-05-22	447.95	452.35	447.95	450.30	450.30	192
2026-05-21	447.30	450.40	447.30	450.00	450.00	93
2026-05-20	451.10	451.10	451.10	451.10	451.10	0
2026-05-19	443.20	451.10	443.20	451.10	451.10	158
2026-05-18	434.20	441.50	432.85	441.20	441.20	300
2026-05-15	448.20	451.35	440.00	440.00	440.00	62
2026-05-14	459.30	459.30	450.55	450.55	450.55	82
2026-05-13	450.00	461.60	450.00	460.90	460.90	73
2026-05-12	445.30	445.30	441.00	441.00	441.00	207
2026-05-11	437.00	442.85	437.00	442.85	442.85	39
2026-05-07	446.20	446.20	438.75	438.75	438.75	33
2026-05-06	453.80	453.80	451.85	451.85	451.85	14
2026-05-05	451.15	456.45	451.15	456.45	456.45	68
2026-05-04	454.90	455.75	452.30	452.55	452.55	111
2026-04-30	452.30	452.30	452.30	452.30	452.30	5
2026-04-29	461.45	461.45	455.95	455.95	455.95	24
2026-04-28	459.15	459.75	456.35	458.15	458.15	27

← NewerPage 2 of 5 · 247 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.