E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	373.35	374.20	372.05	372.05	359.12	56
2025-05-12	389.90	389.90	373.25	373.25	360.28	757
2025-05-09	389.55	389.55	389.55	389.55	376.01	22
2025-05-07	389.35	389.35	389.35	389.35	375.82	0
2025-05-06	392.10	392.10	389.35	389.35	375.82	72
2025-05-05	381.25	388.80	381.25	388.05	374.56	327
2025-05-02	380.40	381.25	379.65	381.25	368.00	133
2025-04-30	382.00	382.90	378.35	380.40	367.18	78
2025-04-29	374.70	374.70	374.70	374.70	361.68	77
2025-04-28	378.25	378.25	374.60	374.60	361.58	95
2025-04-25	376.10	376.95	372.30	376.95	363.85	55
2025-04-24	383.50	383.50	379.50	382.40	369.11	173
2025-04-23	386.05	386.05	371.60	371.60	358.69	76
2025-04-22	385.05	389.25	385.05	387.00	373.55	68
2025-04-17	380.00	380.00	378.00	380.00	366.79	77
2025-04-16	364.00	379.00	364.00	374.30	361.29	183
2025-04-15	367.00	367.00	367.00	367.00	354.25	4
2025-04-14	367.00	367.00	364.45	364.45	351.78	47
2025-04-11	365.40	366.10	365.40	366.10	353.38	304
2025-04-10	359.20	362.00	356.25	362.00	349.42	19
2025-04-09	348.25	352.65	346.05	352.65	340.39	371
2025-04-08	345.00	348.05	343.00	348.05	335.95	278
2025-04-07	370.00	370.00	337.70	340.20	328.38	325
2025-04-04	360.00	367.75	358.85	358.85	346.38	653
2025-04-03	351.25	360.00	351.25	360.00	347.49	114
2025-04-02	351.20	351.25	351.20	351.25	339.04	20
2025-04-01	349.40	351.25	349.40	351.25	339.04	575
2025-03-31	351.25	351.25	344.70	344.80	332.82	136
2025-03-28	341.55	347.05	341.55	344.40	332.43	999
2025-03-27	332.15	335.00	332.15	335.00	323.36	124
2025-03-26	335.00	335.00	329.60	330.50	319.01	94
2025-03-25	328.40	328.40	328.40	328.40	316.99	50
2025-03-24	330.00	331.95	330.00	331.95	320.41	43
2025-03-21	328.00	330.00	328.00	330.00	318.53	37
2025-03-20	327.45	328.00	326.35	326.35	315.01	66
2025-03-19	327.80	327.80	325.90	325.90	314.57	68
2025-03-18	325.45	327.60	325.45	327.45	316.07	9
2025-03-17	325.10	327.80	325.10	327.80	316.41	44
2025-03-14	328.00	328.00	322.20	323.95	312.69	232
2025-03-13	323.80	324.10	320.60	323.80	312.55	501
2025-03-12	322.70	322.70	318.20	318.20	307.14	84
2025-03-11	320.85	320.85	320.85	320.85	309.70	0
2025-03-10	320.50	320.85	319.20	320.85	309.70	530
2025-03-07	315.75	316.00	315.75	316.00	305.02	269
2025-03-06	313.60	313.60	313.60	313.60	302.70	1
2025-03-05	305.00	310.65	305.00	308.00	297.30	61
2025-03-04	310.40	311.00	309.75	311.00	300.19	1,047
2025-03-03	311.30	311.30	305.25	305.25	294.64	17
2025-02-28	311.00	311.00	305.90	309.45	298.70	318
2025-02-27	307.60	307.60	307.60	307.60	296.91	5
2025-02-26	300.65	312.00	300.65	311.00	300.19	600
2025-02-25	300.50	304.95	300.50	302.00	291.50	276
2025-02-24	310.00	310.00	300.55	300.65	290.20	57
2025-02-21	295.45	295.45	293.00	293.00	282.82	25
2025-02-20	296.15	296.55	293.00	294.65	284.41	100
2025-02-19	292.05	293.00	289.30	292.90	282.72	8
2025-02-18	292.70	292.80	291.40	291.40	281.27	26
2025-02-17	287.95	290.35	287.95	289.90	279.82	130
2025-02-14	290.40	290.40	289.00	289.00	278.96	336
2025-02-13	288.35	293.00	288.35	293.00	282.82	7

← NewerPage 7 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.