E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	436.90	436.90	430.20	436.00	436.00	411
2026-01-28	428.15	428.75	424.65	428.75	428.75	382
2026-01-27	426.90	426.90	421.00	424.35	424.35	90
2026-01-26	412.25	416.10	412.25	416.10	416.10	43
2026-01-23	425.00	425.00	409.90	410.00	410.00	385
2026-01-22	412.10	413.00	412.10	413.00	413.00	16
2026-01-21	411.05	415.20	411.00	413.60	413.60	158
2026-01-20	425.30	425.30	419.60	421.00	421.00	96
2026-01-19	427.60	427.85	423.45	427.85	427.85	462
2026-01-16	419.10	422.65	419.10	422.65	422.65	103
2026-01-15	410.60	419.15	410.60	417.95	417.95	50
2026-01-14	411.85	411.85	404.85	410.25	410.25	17
2026-01-13	412.10	412.10	402.35	405.15	405.15	313
2026-01-12	410.10	411.05	408.90	411.05	411.05	713
2026-01-09	412.00	412.00	407.35	407.75	407.75	106
2026-01-08	407.70	411.95	407.70	411.95	411.95	80
2026-01-07	400.00	406.45	400.00	403.90	403.90	1,525
2026-01-06	400.00	400.00	400.00	400.00	400.00	23
2026-01-05	396.70	400.00	392.60	400.00	400.00	233
2026-01-02	392.95	395.20	392.95	395.00	395.00	59
2025-12-30	391.30	391.30	388.65	389.30	389.30	129
2025-12-29	388.50	388.50	384.05	388.45	388.45	121
2025-12-23	385.75	385.75	384.30	384.30	384.30	72
2025-12-22	386.25	386.25	384.40	384.40	384.40	30
2025-12-19	385.80	385.80	385.80	385.80	385.80	62
2025-12-18	380.25	386.15	380.25	384.60	384.60	73
2025-12-17	379.20	383.40	379.20	383.40	383.40	114
2025-12-16	377.55	377.95	374.55	377.00	377.00	151
2025-12-15	373.10	373.30	371.30	373.25	373.25	42
2025-12-12	360.00	368.00	360.00	367.20	367.20	306
2025-12-11	373.00	373.00	365.00	365.00	365.00	243
2025-12-10	369.00	382.65	369.00	382.65	382.65	164
2025-12-09	374.65	378.50	374.65	378.50	378.50	3
2025-12-08	374.75	378.30	374.75	378.30	378.30	14
2025-12-05	374.25	374.25	374.25	374.25	374.25	2
2025-12-04	378.40	378.40	375.00	375.00	375.00	7
2025-12-03	369.05	369.05	369.05	369.05	369.05	0
2025-12-02	370.40	370.50	369.05	369.05	369.05	51
2025-12-01	372.75	372.90	372.75	372.90	372.90	12
2025-11-28	368.45	368.45	368.45	368.45	368.45	0
2025-11-27	377.65	377.65	367.35	368.45	368.45	145
2025-11-26	371.55	371.90	371.55	371.90	371.90	39
2025-11-25	374.05	374.05	370.40	370.40	370.40	126
2025-11-24	376.80	377.25	376.80	377.25	377.25	50
2025-11-21	372.50	372.50	372.50	372.50	372.50	52
2025-11-20	370.95	372.50	370.95	372.50	372.50	34
2025-11-19	370.40	373.80	370.30	373.80	373.80	30
2025-11-18	369.80	369.80	365.50	367.05	367.05	40
2025-11-14	367.85	369.00	366.35	368.85	368.85	1,080
2025-11-13	374.20	374.20	367.20	369.30	369.30	191
2025-11-12	388.50	388.50	367.00	370.00	370.00	435
2025-11-11	388.00	388.00	386.10	387.85	387.85	18
2025-11-10	397.00	397.00	393.70	393.70	393.70	12
2025-11-07	393.30	393.30	393.30	393.30	393.30	3
2025-11-06	392.85	395.05	392.85	395.05	395.05	2
2025-11-05	390.05	391.05	387.95	391.05	391.05	32
2025-11-04	390.70	390.70	381.35	381.35	381.35	5
2025-11-03	393.80	393.80	390.65	390.65	390.65	19
2025-10-31	397.00	397.00	396.20	396.20	396.20	12
2025-10-30	397.00	397.00	397.00	397.00	397.00	0

← NewerPage 4 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.