E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 288.35 | 293.00 | 288.35 | 293.00 | 282.82 | 7 |
| 2025-02-12 | 291.00 | 292.70 | 286.70 | 287.20 | 277.22 | 119 |
| 2025-02-11 | 293.00 | 293.00 | 293.00 | 293.00 | 282.82 | 16 |
| 2025-02-10 | 294.50 | 295.35 | 293.05 | 293.05 | 282.87 | 17 |
| 2025-02-07 | 290.35 | 292.00 | 290.00 | 290.00 | 279.92 | 78 |
| 2025-02-06 | 291.55 | 291.65 | 290.00 | 290.00 | 279.92 | 199 |
| 2025-02-05 | 289.00 | 289.00 | 287.70 | 288.25 | 278.23 | 102 |
| 2025-02-04 | 288.00 | 288.00 | 284.80 | 284.85 | 274.95 | 44 |
| 2025-02-03 | 290.75 | 290.75 | 288.85 | 288.85 | 278.81 | 30 |
| 2025-01-31 | 286.45 | 290.75 | 286.45 | 290.75 | 280.65 | 9 |
| 2025-01-30 | 284.55 | 284.55 | 280.95 | 282.20 | 272.39 | 106 |
| 2025-01-29 | 282.25 | 282.25 | 277.75 | 277.75 | 268.10 | 71 |
| 2025-01-28 | 283.70 | 283.70 | 280.20 | 280.20 | 270.46 | 3 |
| 2025-01-27 | 273.20 | 273.20 | 273.20 | 273.20 | 263.71 | 20 |
| 2025-01-24 | 276.80 | 276.80 | 273.20 | 273.20 | 263.71 | 1,511 |
| 2025-01-23 | 276.05 | 276.20 | 275.00 | 275.15 | 265.59 | 298 |
| 2025-01-22 | 280.05 | 280.05 | 275.90 | 275.90 | 266.31 | 348 |
| 2025-01-21 | 279.00 | 280.80 | 279.00 | 280.15 | 270.41 | 234 |
| 2025-01-20 | 281.15 | 281.15 | 276.75 | 280.25 | 270.51 | 244 |
| 2025-01-17 | 279.65 | 282.45 | 279.65 | 281.00 | 271.23 | 343 |
| 2025-01-16 | 271.10 | 272.20 | 271.10 | 271.20 | 261.77 | 126 |
| 2025-01-15 | 270.90 | 271.30 | 269.00 | 269.00 | 259.65 | 87 |
| 2025-01-14 | 266.65 | 270.00 | 266.40 | 270.00 | 260.62 | 459 |
| 2025-01-13 | 265.60 | 270.70 | 265.60 | 268.00 | 258.69 | 441 |
| 2025-01-10 | 273.75 | 273.75 | 268.80 | 268.80 | 259.46 | 2,017 |
| 2025-01-09 | 283.90 | 283.90 | 280.10 | 281.65 | 271.86 | 199 |
| 2025-01-08 | 284.20 | 284.20 | 283.95 | 283.95 | 274.08 | 17 |
| 2025-01-07 | 287.60 | 287.60 | 281.55 | 284.75 | 274.85 | 289 |
| 2025-01-06 | 291.80 | 291.80 | 285.00 | 285.00 | 275.10 | 333 |
| 2025-01-03 | 291.95 | 291.95 | 291.95 | 291.95 | 281.80 | 15 |
| 2025-01-02 | 287.85 | 291.50 | 285.15 | 290.05 | 279.97 | 369 |
| 2024-12-30 | 285.60 | 310.00 | 285.60 | 310.00 | 299.23 | 145 |
| 2024-12-27 | 281.35 | 283.05 | 281.35 | 282.95 | 273.12 | 104 |
| 2024-12-23 | 281.45 | 283.05 | 280.00 | 280.00 | 270.27 | 943 |
| 2024-12-20 | 287.00 | 287.00 | 279.35 | 280.00 | 270.27 | 87 |
| 2024-12-19 | 280.00 | 280.90 | 279.15 | 279.35 | 269.64 | 167 |
| 2024-12-18 | 282.75 | 285.75 | 279.95 | 281.35 | 271.57 | 616 |
| 2024-12-17 | 293.05 | 293.05 | 282.00 | 283.45 | 273.60 | 474 |
| 2024-12-16 | 297.80 | 297.80 | 295.00 | 295.00 | 284.75 | 323 |
| 2024-12-13 | 299.10 | 299.55 | 297.00 | 297.00 | 286.68 | 608 |
| 2024-12-12 | 299.75 | 300.35 | 299.40 | 300.00 | 289.57 | 126 |
| 2024-12-11 | 302.35 | 302.35 | 302.35 | 302.35 | 291.84 | 0 |
| 2024-12-10 | 304.30 | 304.30 | 302.35 | 302.35 | 291.84 | 108 |
| 2024-12-09 | 304.00 | 304.00 | 304.00 | 304.00 | 293.43 | 18 |
| 2024-12-06 | 300.00 | 306.30 | 300.00 | 306.30 | 295.65 | 4 |
| 2024-12-05 | 302.20 | 302.20 | 301.85 | 301.85 | 291.36 | 81 |
| 2024-12-04 | 303.00 | 304.40 | 303.00 | 303.00 | 292.47 | 505 |
| 2024-12-03 | 311.55 | 311.55 | 311.55 | 311.55 | 300.72 | 75 |
| 2024-12-02 | 310.55 | 311.60 | 308.55 | 308.55 | 297.83 | 96 |
| 2024-11-29 | 300.00 | 308.20 | 300.00 | 308.20 | 297.49 | 23 |
| 2024-11-28 | 303.25 | 303.25 | 303.25 | 303.25 | 292.71 | 13 |
| 2024-11-27 | 308.45 | 308.45 | 308.45 | 308.45 | 297.73 | 1 |
| 2024-11-26 | 308.40 | 308.40 | 306.80 | 307.70 | 297.01 | 111 |
| 2024-11-25 | 306.85 | 307.10 | 306.35 | 306.85 | 296.19 | 364 |
| 2024-11-22 | 297.00 | 297.00 | 297.00 | 297.00 | 286.68 | 373 |
| 2024-11-21 | 294.10 | 296.10 | 289.40 | 295.50 | 285.23 | 1,142 |
| 2024-11-20 | 297.00 | 297.00 | 295.15 | 295.15 | 284.89 | 99 |
| 2024-11-19 | 295.70 | 297.00 | 295.70 | 296.00 | 285.71 | 108 |
| 2024-11-18 | 295.80 | 296.15 | 293.00 | 294.45 | 284.22 | 315 |
| 2024-11-15 | 301.25 | 301.25 | 296.30 | 298.00 | 287.64 | 52 |
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.