E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 301.85 | 301.85 | 297.45 | 300.95 | 290.49 | 35 |
| 2024-11-13 | 302.35 | 302.35 | 300.00 | 300.00 | 289.57 | 293 |
| 2024-11-12 | 305.35 | 305.35 | 303.90 | 303.90 | 293.34 | 287 |
| 2024-11-11 | 305.10 | 307.90 | 305.00 | 306.95 | 296.28 | 122 |
| 2024-11-08 | 306.60 | 306.60 | 303.00 | 303.00 | 292.47 | 96 |
| 2024-11-07 | 311.20 | 311.20 | 306.45 | 306.55 | 295.90 | 57 |
| 2024-11-06 | 315.05 | 316.45 | 315.00 | 315.65 | 304.68 | 395 |
| 2024-11-05 | 315.55 | 317.25 | 315.55 | 317.25 | 306.22 | 94 |
| 2024-11-04 | 316.80 | 317.80 | 316.80 | 317.80 | 306.76 | 38 |
| 2024-11-01 | 315.15 | 318.70 | 315.15 | 318.70 | 307.62 | 2 |
| 2024-10-31 | 322.00 | 322.00 | 315.00 | 315.00 | 304.05 | 101 |
| 2024-10-30 | 323.95 | 323.95 | 320.50 | 320.50 | 309.36 | 140 |
| 2024-10-29 | 329.75 | 329.75 | 329.75 | 329.75 | 318.29 | 1 |
| 2024-10-25 | 325.00 | 325.55 | 325.00 | 325.55 | 314.24 | 15 |
| 2024-10-24 | 325.35 | 328.75 | 325.35 | 328.75 | 317.32 | 169 |
| 2024-10-23 | 326.75 | 326.75 | 326.75 | 326.75 | 315.39 | 30 |
| 2024-10-22 | 325.00 | 325.00 | 321.90 | 321.90 | 310.71 | 115 |
| 2024-10-21 | 330.65 | 330.65 | 330.30 | 330.30 | 318.82 | 8 |
| 2024-10-18 | 336.95 | 336.95 | 336.95 | 336.95 | 325.24 | 0 |
| 2024-10-17 | 336.95 | 336.95 | 336.95 | 336.95 | 325.24 | 1 |
| 2024-10-16 | 335.45 | 335.45 | 335.45 | 335.45 | 323.79 | 6 |
| 2024-10-15 | 328.00 | 334.85 | 328.00 | 334.85 | 323.21 | 38 |
| 2024-10-14 | 329.25 | 329.25 | 328.65 | 328.65 | 317.23 | 60 |
| 2024-10-11 | 327.25 | 327.25 | 327.25 | 327.25 | 315.88 | 2 |
| 2024-10-10 | 325.70 | 327.55 | 325.70 | 327.35 | 315.97 | 10 |
| 2024-10-09 | 327.60 | 327.70 | 326.95 | 326.95 | 315.59 | 50 |
| 2024-10-08 | 320.00 | 320.00 | 320.00 | 320.00 | 308.88 | 1 |
| 2024-10-07 | 326.45 | 328.25 | 326.45 | 328.25 | 316.84 | 12 |
| 2024-10-04 | 330.10 | 330.10 | 330.00 | 330.00 | 318.53 | 32 |
| 2024-10-03 | 333.00 | 333.30 | 333.00 | 333.30 | 321.72 | 60 |
| 2024-10-02 | 335.40 | 335.40 | 335.10 | 335.10 | 323.45 | 598 |
| 2024-10-01 | 338.55 | 338.55 | 335.40 | 335.40 | 323.74 | 7 |
| 2024-09-30 | 339.65 | 339.65 | 339.65 | 339.65 | 327.85 | 11 |
| 2024-09-27 | 341.00 | 341.00 | 341.00 | 341.00 | 329.15 | 1 |
| 2024-09-26 | 340.00 | 340.00 | 339.15 | 339.15 | 327.36 | 8 |
| 2024-09-25 | 335.05 | 335.05 | 335.05 | 335.05 | 323.41 | 0 |
| 2024-09-24 | 335.05 | 335.05 | 335.05 | 335.05 | 323.41 | 0 |
| 2024-09-23 | 335.05 | 335.05 | 335.05 | 335.05 | 323.41 | 1 |
| 2024-09-20 | 336.00 | 336.00 | 336.00 | 336.00 | 324.32 | 8 |
| 2024-09-19 | 341.85 | 341.85 | 333.70 | 333.70 | 322.10 | 4 |
| 2024-09-18 | 344.35 | 344.35 | 344.35 | 344.35 | 332.38 | 14 |
| 2024-09-17 | 327.80 | 327.80 | 327.80 | 327.80 | 316.41 | 358 |
| 2024-09-16 | 343.00 | 344.10 | 342.90 | 342.90 | 330.98 | 20 |
| 2024-09-13 | 339.45 | 343.00 | 339.45 | 343.00 | 331.08 | 7 |
| 2024-09-12 | 338.75 | 338.75 | 338.75 | 338.75 | 326.98 | 3 |
| 2024-09-11 | 339.20 | 339.20 | 339.20 | 339.20 | 327.41 | 6 |
| 2024-09-10 | 335.15 | 335.50 | 335.15 | 335.50 | 323.84 | 380 |
| 2024-09-09 | 332.00 | 332.00 | 329.55 | 332.00 | 320.46 | 196 |
| 2024-09-06 | 332.00 | 332.00 | 332.00 | 332.00 | 320.46 | 1 |
| 2024-09-05 | 328.20 | 328.20 | 327.70 | 327.70 | 316.31 | 960 |
| 2024-09-04 | 323.80 | 323.80 | 320.75 | 321.75 | 310.57 | 110 |
| 2024-09-03 | 332.00 | 332.00 | 323.00 | 323.00 | 311.77 | 3 |
| 2024-09-02 | 330.00 | 330.00 | 322.75 | 323.70 | 312.45 | 24 |
| 2024-08-30 | 330.00 | 330.00 | 322.50 | 322.50 | 311.29 | 25 |
| 2024-08-29 | 323.25 | 323.25 | 323.25 | 323.25 | 312.02 | 1 |
| 2024-08-28 | 318.05 | 319.70 | 318.05 | 319.70 | 308.59 | 80 |
| 2024-08-27 | 319.95 | 319.95 | 319.85 | 319.85 | 308.73 | 17 |
| 2024-08-26 | 317.15 | 317.80 | 317.15 | 317.80 | 306.76 | 9 |
| 2024-08-23 | 312.70 | 312.70 | 312.70 | 312.70 | 301.83 | 0 |
| 2024-08-22 | 312.70 | 312.70 | 312.70 | 312.70 | 301.83 | 0 |
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.