E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	397.00	397.00	397.00	397.00	397.00	30
2025-10-27	397.00	397.00	394.60	394.60	394.60	81
2025-10-24	397.00	397.00	386.75	386.75	386.75	13
2025-10-23	397.00	397.00	390.40	391.90	391.90	55
2025-10-22	402.00	402.00	395.35	395.35	395.35	313
2025-10-21	400.30	400.30	398.85	398.85	398.85	7
2025-10-20	396.55	401.35	396.55	401.35	401.35	48
2025-10-17	400.40	400.40	393.35	396.80	396.80	48
2025-10-16	395.70	395.70	394.30	394.30	394.30	104
2025-10-15	396.00	396.00	394.10	394.10	394.10	11
2025-10-14	398.00	400.80	398.00	399.85	399.85	123
2025-10-13	394.95	394.95	394.35	394.35	394.35	284
2025-10-10	392.45	397.75	392.45	397.75	397.75	195
2025-10-09	391.95	391.95	391.95	391.95	391.95	5
2025-10-08	397.50	398.00	396.25	398.00	398.00	72
2025-10-07	398.00	398.00	391.70	391.70	391.70	22
2025-10-06	388.60	392.65	388.60	392.65	392.65	93
2025-10-03	391.05	391.05	386.50	386.50	386.50	11
2025-10-02	386.75	388.75	385.45	385.45	385.45	9
2025-10-01	393.00	393.00	393.00	393.00	393.00	3
2025-09-30	390.50	390.50	387.65	387.65	387.65	58
2025-09-29	398.00	398.00	389.80	389.80	389.80	14
2025-09-26	390.75	390.75	390.75	390.75	390.75	80
2025-09-25	389.00	389.00	389.00	389.00	389.00	60
2025-09-24	384.80	384.85	384.80	384.85	384.85	101
2025-09-23	383.85	383.85	383.15	383.50	383.50	203
2025-09-22	375.95	379.90	375.95	379.80	379.80	16
2025-09-19	374.55	380.45	374.55	380.45	380.45	45
2025-09-18	376.00	380.00	373.45	373.45	373.45	26
2025-09-17	380.45	384.45	380.40	380.40	380.40	136
2025-09-16	383.35	383.95	383.35	383.95	383.95	529
2025-09-15	380.25	380.75	375.70	380.70	380.70	346
2025-09-12	376.25	377.80	376.25	377.80	377.80	81
2025-09-11	377.75	377.75	375.50	375.50	375.50	204
2025-09-10	373.30	375.80	373.30	375.80	375.80	6
2025-09-09	375.20	375.20	374.30	374.30	374.30	72
2025-09-08	373.00	373.00	373.00	373.00	373.00	15
2025-09-05	366.30	369.60	366.30	369.60	369.60	57
2025-09-04	362.45	368.80	362.45	368.15	368.15	699
2025-09-03	360.00	360.70	358.65	358.65	358.65	172
2025-09-02	365.25	365.25	365.05	365.05	365.05	39
2025-09-01	371.85	373.25	370.00	371.60	371.60	93
2025-08-29	377.00	377.00	375.00	375.00	375.00	530
2025-08-28	387.80	387.80	377.80	377.80	377.80	178
2025-08-27	388.00	388.00	383.95	384.00	384.00	27
2025-08-26	382.25	383.50	382.25	383.50	383.50	158
2025-08-25	377.70	377.70	376.80	377.00	377.00	41
2025-08-22	384.30	384.30	381.00	381.00	381.00	90
2025-08-21	384.10	384.10	381.75	381.80	381.80	108
2025-08-20	388.00	388.00	382.20	384.95	384.95	225
2025-08-19	386.00	387.30	383.85	387.30	387.30	180
2025-08-18	391.20	391.45	387.45	387.55	387.55	55
2025-08-15	393.80	393.80	389.00	389.00	389.00	168
2025-08-14	394.35	394.35	386.00	386.00	386.00	260
2025-08-13	385.60	395.75	385.60	395.75	395.75	211
2025-08-12	392.75	394.85	390.50	390.50	390.50	99
2025-08-11	391.30	391.30	386.00	388.00	388.00	200
2025-08-08	399.70	399.70	397.00	397.00	397.00	291
2025-08-07	400.90	403.05	395.90	399.40	399.40	2,827
2025-08-06	403.10	403.10	403.10	403.10	403.10	50

← NewerPage 5 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.