E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 297.00 | 297.00 | 289.85 | 289.85 | 245.28 | 170 |
| 2022-01-06 | 296.30 | 296.30 | 296.30 | 296.30 | 250.74 | 0 |
| 2022-01-05 | 301.00 | 301.00 | 296.25 | 296.30 | 250.74 | 1,375 |
| 2022-01-04 | 305.45 | 305.45 | 305.45 | 305.45 | 258.48 | 0 |
| 2022-01-03 | 305.45 | 305.45 | 305.45 | 305.45 | 258.48 | 16 |
| 2021-12-30 | 308.75 | 308.75 | 307.00 | 307.00 | 259.80 | 142 |
| 2021-12-29 | 303.65 | 303.65 | 303.65 | 303.65 | 256.96 | 0 |
| 2021-12-28 | 303.65 | 303.65 | 303.65 | 303.65 | 256.96 | 10 |
| 2021-12-27 | 305.40 | 305.40 | 304.70 | 304.70 | 257.85 | 40 |
| 2021-12-23 | 301.00 | 304.50 | 301.00 | 301.00 | 254.72 | 350 |
| 2021-12-22 | 300.00 | 300.00 | 300.00 | 300.00 | 253.87 | 242 |
| 2021-12-21 | 298.75 | 299.40 | 298.75 | 299.40 | 253.36 | 300 |
| 2021-12-20 | 295.00 | 295.00 | 295.00 | 295.00 | 249.64 | 0 |
| 2021-12-17 | 295.00 | 295.00 | 295.00 | 295.00 | 249.64 | 90 |
| 2021-12-16 | 290.60 | 290.60 | 290.60 | 290.60 | 245.92 | 0 |
| 2021-12-15 | 291.75 | 291.75 | 290.60 | 290.60 | 245.92 | 29 |
| 2021-12-14 | 295.00 | 295.00 | 290.40 | 290.40 | 245.75 | 13 |
| 2021-12-13 | 288.70 | 292.75 | 288.70 | 292.75 | 247.74 | 310 |
| 2021-12-10 | 288.00 | 288.00 | 288.00 | 288.00 | 243.72 | 100 |
| 2021-12-09 | 287.75 | 289.55 | 284.00 | 288.70 | 244.31 | 2,234 |
| 2021-12-08 | 278.00 | 278.00 | 278.00 | 278.00 | 235.25 | 0 |
| 2021-12-07 | 278.00 | 278.00 | 278.00 | 278.00 | 235.25 | 0 |
| 2021-12-06 | 277.80 | 278.00 | 277.80 | 278.00 | 235.25 | 55 |
| 2021-12-03 | 277.50 | 277.50 | 277.50 | 277.50 | 234.83 | 0 |
| 2021-12-02 | 277.50 | 277.50 | 277.50 | 277.50 | 234.83 | 100 |
| 2021-12-01 | 278.90 | 278.90 | 278.90 | 278.90 | 236.02 | 10 |
| 2021-11-30 | 281.95 | 281.95 | 281.95 | 281.95 | 238.60 | 0 |
| 2021-11-29 | 280.20 | 283.95 | 280.20 | 281.95 | 238.60 | 70 |
| 2021-11-26 | 281.35 | 281.35 | 281.35 | 281.35 | 238.09 | 100 |
| 2021-11-25 | 273.50 | 280.00 | 273.50 | 280.00 | 236.95 | 2,467 |
| 2021-11-24 | 274.55 | 274.55 | 274.55 | 274.55 | 232.33 | 0 |
| 2021-11-23 | 274.50 | 274.55 | 274.50 | 274.55 | 232.33 | 111 |
| 2021-11-22 | 277.50 | 277.50 | 277.50 | 277.50 | 234.83 | 0 |
| 2021-11-19 | 277.50 | 277.50 | 277.50 | 277.50 | 234.83 | 0 |
| 2021-11-18 | 277.50 | 277.50 | 277.50 | 277.50 | 234.83 | 0 |
| 2021-11-16 | 277.50 | 277.50 | 277.50 | 277.50 | 234.83 | 0 |
| 2021-11-15 | 277.50 | 277.50 | 277.50 | 277.50 | 234.83 | 0 |
| 2021-11-12 | 277.50 | 277.50 | 277.50 | 277.50 | 234.83 | 50 |
| 2021-11-11 | 280.30 | 280.30 | 280.30 | 280.30 | 237.20 | 0 |
| 2021-11-10 | 280.30 | 280.30 | 280.30 | 280.30 | 237.20 | 0 |
| 2021-11-09 | 280.30 | 280.30 | 280.30 | 280.30 | 237.20 | 0 |
| 2021-11-08 | 280.30 | 280.30 | 280.30 | 280.30 | 237.20 | 80 |
| 2021-11-05 | 285.40 | 285.40 | 285.40 | 285.40 | 241.52 | 0 |
| 2021-11-04 | 285.40 | 285.40 | 285.40 | 285.40 | 241.52 | 0 |
| 2021-11-03 | 285.40 | 285.40 | 285.40 | 285.40 | 241.52 | 0 |
| 2021-11-02 | 285.00 | 285.40 | 285.00 | 285.40 | 241.52 | 350 |
| 2021-11-01 | 283.85 | 283.85 | 283.85 | 283.85 | 240.20 | 11 |
| 2021-10-29 | 282.75 | 286.35 | 282.75 | 286.35 | 242.32 | 55 |
| 2021-10-27 | 282.45 | 282.45 | 282.45 | 282.45 | 239.02 | 100 |
| 2021-10-26 | 277.80 | 281.50 | 277.80 | 281.50 | 238.22 | 412 |
| 2021-10-25 | 282.30 | 282.30 | 282.15 | 282.15 | 238.77 | 201 |
| 2021-10-22 | 277.80 | 277.80 | 277.80 | 277.80 | 235.09 | 375 |
| 2021-10-21 | 276.95 | 276.95 | 276.95 | 276.95 | 234.37 | 10 |
| 2021-10-20 | 277.90 | 277.90 | 277.90 | 277.90 | 235.17 | 5 |
← NewerPage 21 of 21 · 1,254 trading days
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.