E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	408.40	408.40	403.10	403.10	403.10	460
2025-08-04	400.00	401.00	398.80	401.00	401.00	243
2025-08-01	393.35	395.05	393.35	395.05	395.05	8
2025-07-31	388.00	392.30	388.00	392.30	392.30	201
2025-07-30	386.30	389.85	386.30	389.00	389.00	113
2025-07-29	384.30	389.95	384.30	388.00	388.00	53
2025-07-28	388.50	390.45	388.50	390.45	390.45	6
2025-07-25	386.55	386.55	386.55	386.55	386.55	1
2025-07-24	401.00	401.00	388.00	388.00	388.00	190
2025-07-23	401.00	401.00	393.55	393.55	393.55	23
2025-07-22	400.00	400.00	400.00	400.00	400.00	0
2025-07-21	399.10	400.95	395.20	400.00	400.00	65
2025-07-18	394.85	394.85	391.00	391.00	391.00	41
2025-07-17	396.50	396.50	394.65	394.65	394.65	72
2025-07-16	395.90	397.00	395.75	397.00	397.00	53
2025-07-15	399.60	399.60	397.30	398.00	398.00	20
2025-07-14	396.45	398.85	396.45	397.85	397.85	64
2025-07-11	395.70	395.70	393.40	394.65	394.65	152
2025-07-10	399.45	399.45	395.30	395.30	395.30	25
2025-07-09	386.95	389.50	386.95	389.50	389.50	10
2025-07-08	390.90	390.90	388.35	389.00	389.00	81
2025-07-07	390.00	392.75	390.00	390.00	390.00	280
2025-07-04	388.80	390.00	385.40	390.00	390.00	146
2025-07-03	385.70	388.25	383.80	383.80	383.80	44
2025-07-02	386.85	386.85	386.85	386.85	386.85	40
2025-07-01	390.00	390.00	389.80	389.80	389.80	28
2025-06-30	390.70	390.80	383.95	383.95	383.95	112
2025-06-27	383.90	388.15	383.90	388.15	388.15	124
2025-06-26	389.65	389.65	386.95	386.95	386.95	148
2025-06-25	388.50	388.50	382.50	382.50	382.50	20
2025-06-24	389.00	389.00	389.00	389.00	389.00	1
2025-06-23	383.00	383.00	383.00	383.00	383.00	76
2025-06-20	379.90	379.90	376.50	376.50	376.50	11
2025-06-19	377.25	377.25	377.25	377.25	377.25	1
2025-06-18	383.10	383.10	383.10	383.10	383.10	0
2025-06-17	378.65	383.10	375.05	383.10	383.10	669
2025-06-16	385.55	385.55	380.00	380.00	380.00	295
2025-06-13	384.85	384.85	384.85	384.85	384.85	8
2025-06-12	382.20	383.65	377.55	382.85	382.85	8
2025-06-11	381.15	381.15	379.65	379.65	379.65	31
2025-06-10	382.70	382.70	381.95	381.95	381.95	34
2025-06-09	378.80	382.95	378.80	382.95	382.95	3
2025-06-06	381.60	383.05	381.45	381.70	381.70	151
2025-06-05	383.45	384.00	381.10	384.00	384.00	202
2025-06-04	383.15	385.60	383.15	385.60	385.60	54
2025-06-03	383.00	383.00	383.00	383.00	383.00	23
2025-06-02	384.85	387.75	384.65	384.65	384.65	175
2025-05-30	390.35	390.75	387.65	388.00	388.00	120
2025-05-29	386.70	386.70	386.00	386.00	386.00	149
2025-05-28	391.00	391.00	388.60	389.00	389.00	44
2025-05-27	389.65	390.60	388.05	389.05	389.05	29
2025-05-26	389.35	393.00	389.35	393.00	393.00	30
2025-05-23	384.40	389.20	384.40	389.20	389.20	152
2025-05-22	385.00	387.75	385.00	386.45	386.45	921
2025-05-21	384.55	386.60	383.80	385.00	385.00	536
2025-05-20	376.15	382.65	376.15	382.00	382.00	6
2025-05-19	368.25	372.75	368.25	371.45	371.45	77
2025-05-16	384.00	384.00	366.25	368.00	368.00	741
2025-05-15	377.65	381.95	374.95	381.95	368.68	41
2025-05-14	364.25	374.55	364.25	373.05	360.09	166

← NewerPage 6 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.