E.ON SE historical data

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

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
2026-04-17	463.20	463.20	456.00	457.10	457.10	127
2026-04-16	474.50	474.60	469.65	469.65	469.65	149
2026-04-15	476.10	476.35	473.55	473.80	473.80	430
2026-04-14	474.10	475.60	474.10	475.40	475.40	11
2026-04-13	480.35	480.35	477.45	477.45	477.45	170
2026-04-10	481.90	483.25	481.90	483.25	483.25	10
2026-04-09	484.95	485.10	479.05	481.50	481.50	55
2026-04-08	485.45	485.45	475.80	475.80	475.80	65
2026-04-07	484.60	484.60	484.60	484.60	484.60	14
2026-04-02	477.55	477.55	477.45	477.45	477.45	6
2026-04-01	470.70	470.70	470.70	470.70	470.70	10
2026-03-31	466.45	469.30	466.45	469.30	469.30	2
2026-03-30	458.25	463.25	455.60	463.25	463.25	586
2026-03-27	457.90	457.90	448.65	455.50	455.50	119
2026-03-26	463.40	463.40	459.00	459.55	459.55	12
2026-03-25	458.50	464.65	458.50	464.65	464.65	42
2026-03-24	453.35	456.10	451.10	456.10	456.10	53
2026-03-23	440.40	457.00	440.40	457.00	457.00	130
2026-03-20	476.00	476.00	460.00	460.00	460.00	65
2026-03-19	500.00	500.00	480.00	480.60	480.60	63
2026-03-18	497.10	497.10	494.60	494.60	494.60	4
2026-03-17	480.85	498.50	480.85	496.00	496.00	389
2026-03-16	500.00	500.00	482.20	486.60	486.60	409
2026-03-13	477.70	492.00	477.15	491.50	491.50	172
2026-03-12	470.20	472.45	468.45	472.45	472.45	24
2026-03-11	466.70	466.70	465.50	465.50	465.50	39
2026-03-10	461.35	466.90	461.35	462.90	462.90	63
2026-03-09	448.90	448.90	445.40	448.90	448.90	353
2026-03-06	462.55	462.55	455.65	455.65	455.65	103
2026-03-05	462.60	465.80	462.10	462.10	462.10	63
2026-03-04	460.65	460.65	457.95	457.95	457.95	10
2026-03-03	500.00	500.00	457.65	457.65	457.65	35
2026-03-02	478.20	478.20	472.35	474.45	474.45	351
2026-02-27	479.05	479.05	479.05	479.05	479.05	6
2026-02-26	470.00	477.80	470.00	477.80	477.80	1,048
2026-02-25	470.00	470.00	448.60	462.60	462.60	114
2026-02-24	470.00	470.00	462.10	462.10	462.10	33
2026-02-23	453.30	454.25	452.70	452.80	452.80	80
2026-02-20	450.95	453.60	450.95	453.50	453.50	65
2026-02-19	465.00	465.00	445.25	449.65	449.65	92
2026-02-18	456.85	457.70	456.85	457.70	457.70	61
2026-02-17	456.00	458.60	453.50	457.95	457.95	99
2026-02-16	448.00	452.35	448.00	448.35	448.35	504
2026-02-13	446.50	448.00	446.50	448.00	448.00	35
2026-02-12	436.95	441.45	436.95	438.30	438.30	16
2026-02-11	435.20	440.05	435.20	440.05	440.05	22
2026-02-10	433.50	440.00	433.50	440.00	440.00	11
2026-02-09	429.70	432.20	429.00	432.20	432.20	63
2026-02-06	429.80	430.35	429.80	430.35	430.35	80
2026-02-05	449.00	449.00	425.00	425.00	425.00	51
2026-02-04	440.40	442.00	440.40	441.20	441.20	77
2026-02-03	428.25	435.70	428.25	435.70	435.70	83
2026-02-02	435.00	439.00	433.15	436.25	436.25	75
2026-01-30	433.45	436.45	430.45	436.45	436.45	197

← NewerPage 3 of 21 · 1,256 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.