E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 450.75 | 456.65 | 450.75 | 455.20 | 455.20 | 182 |
| 2026-04-24 | 480.00 | 480.00 | 453.20 | 458.75 | 458.75 | 106 |
| 2026-04-23 | 478.20 | 478.20 | 472.15 | 472.20 | 471.63 | 20 |
| 2026-04-22 | 462.60 | 466.65 | 462.60 | 466.60 | 466.04 | 109 |
| 2026-04-21 | 460.55 | 463.90 | 460.55 | 463.90 | 463.34 | 17 |
| 2026-04-20 | 461.20 | 461.95 | 458.40 | 461.15 | 460.59 | 41 |
← NewerPage 3 of 3 · 126 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.