E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	260.00	260.00	257.70	258.10	218.41	466
2022-03-31	265.00	265.00	259.95	259.95	219.98	317
2022-03-30	264.00	264.20	264.00	264.20	223.58	210
2022-03-29	259.60	259.60	259.60	259.60	219.68	0
2022-03-28	259.60	259.60	259.60	259.60	219.68	200
2022-03-25	258.00	260.75	255.50	260.75	220.66	102
2022-03-24	262.25	262.25	258.00	258.90	219.09	1,336
2022-03-23	264.50	264.85	260.00	261.25	221.08	13,904
2022-03-22	268.45	269.15	268.45	269.15	227.77	2,920
2022-03-21	267.40	268.75	267.40	268.60	227.30	528
2022-03-18	266.00	267.55	265.55	265.95	225.06	644
2022-03-17	266.35	266.35	263.35	265.40	224.59	315
2022-03-16	266.00	271.75	266.00	268.05	226.83	466
2022-03-15	266.35	268.85	266.00	266.00	225.10	205
2022-03-14	264.00	266.35	262.40	266.35	225.40	222
2022-03-11	263.35	264.05	260.50	264.05	223.45	423
2022-03-10	271.40	271.60	261.60	263.35	222.86	400
2022-03-09	257.90	271.30	257.90	271.30	229.58	118
2022-03-08	266.05	266.05	261.05	261.05	220.91	130
2022-03-07	281.00	281.00	254.10	266.05	225.14	1,685
2022-03-04	285.10	285.10	276.95	276.95	234.37	57
2022-03-03	286.80	286.80	286.10	286.10	242.11	27
2022-03-02	295.35	295.35	289.45	289.45	244.94	331
2022-03-01	300.00	311.00	300.00	311.00	263.18	28
2022-02-28	286.00	302.30	286.00	302.30	255.82	68
2022-02-25	289.00	289.00	289.00	289.00	244.56	10
2022-02-24	250.00	288.85	250.00	288.45	244.10	167
2022-02-23	300.00	300.00	300.00	300.00	253.87	0
2022-02-22	300.00	300.00	300.00	300.00	253.87	0
2022-02-21	300.00	300.00	300.00	300.00	253.87	0
2022-02-18	300.00	300.00	300.00	300.00	253.87	0
2022-02-17	300.00	300.00	300.00	300.00	253.87	0
2022-02-16	300.00	300.00	300.00	300.00	253.87	2
2022-02-15	296.40	296.55	296.40	296.55	250.95	293
2022-02-14	293.75	293.75	293.75	293.75	248.58	0
2022-02-11	294.80	294.80	293.75	293.75	248.58	40
2022-02-10	300.00	300.00	298.65	298.65	252.73	88
2022-02-09	302.60	302.60	301.50	301.50	255.14	41
2022-02-08	296.00	296.00	296.00	296.00	250.49	150
2022-02-07	296.35	296.35	296.35	296.35	250.78	3
2022-02-04	303.05	303.05	299.80	299.80	253.70	34
2022-02-03	302.50	302.50	302.15	302.15	255.69	166
2022-02-02	300.00	300.00	300.00	300.00	253.87	150
2022-02-01	300.80	300.80	300.80	300.80	254.55	0
2022-01-31	300.80	300.80	300.80	300.80	254.55	10
2022-01-28	300.00	300.00	300.00	300.00	253.87	303
2022-01-27	295.00	299.50	292.80	299.50	253.45	77
2022-01-26	294.30	294.30	294.30	294.30	249.05	0
2022-01-25	294.30	294.30	294.30	294.30	249.05	0
2022-01-24	299.50	299.50	294.30	294.30	249.05	75
2022-01-21	295.70	296.60	295.70	296.60	250.99	171
2022-01-20	295.25	295.25	295.25	295.25	249.85	160
2022-01-19	299.50	299.50	299.50	299.50	253.45	0
2022-01-18	299.50	299.50	299.50	299.50	253.45	15
2022-01-17	293.25	293.25	293.25	293.25	248.16	0
2022-01-14	293.25	293.25	293.25	293.25	248.16	0
2022-01-13	290.35	293.25	290.35	293.25	248.16	51
2022-01-12	293.80	293.80	291.45	291.45	246.64	501
2022-01-11	290.05	290.05	290.05	290.05	245.45	0
2022-01-10	289.55	290.05	289.55	290.05	245.45	49

← NewerPage 20 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.