E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 432.00 | 432.00 | 431.75 | 431.75 | 431.75 | 3 |
| 2026-10-15 | 435.00 | 435.00 | 422.50 | 426.60 | 426.60 | 163 |
| 2026-10-14 | 431.20 | 431.20 | 415.95 | 423.35 | 423.35 | 54 |
| 2026-10-13 | 427.35 | 427.35 | 425.10 | 425.10 | 425.10 | 101 |
| 2026-10-12 | 423.30 | 423.40 | 422.65 | 423.40 | 423.40 | 4 |
| 2026-10-09 | 418.75 | 418.80 | 415.00 | 418.80 | 418.80 | 34 |
| 2026-10-08 | 413.20 | 414.45 | 413.05 | 414.45 | 414.45 | 6 |
| 2026-10-07 | 418.80 | 418.80 | 410.00 | 413.20 | 413.20 | 53 |
| 2026-10-06 | 410.00 | 416.30 | 410.00 | 416.00 | 416.00 | 79 |
| 2026-10-05 | 418.80 | 418.80 | 416.80 | 416.85 | 416.85 | 28 |
| 2026-10-02 | 412.65 | 419.10 | 412.65 | 419.10 | 419.10 | 20 |
| 2026-10-01 | 435.00 | 435.00 | 407.30 | 413.95 | 413.95 | 61 |
| 2026-09-30 | 417.05 | 418.50 | 414.85 | 414.85 | 414.85 | 28 |
| 2026-09-29 | 422.20 | 422.20 | 411.00 | 414.00 | 414.00 | 658 |
| 2026-09-25 | 417.00 | 423.50 | 417.00 | 422.20 | 422.20 | 8 |
| 2026-09-24 | 425.00 | 425.00 | 417.00 | 423.00 | 423.00 | 225 |
| 2026-09-23 | 426.50 | 426.50 | 422.85 | 424.95 | 424.95 | 55 |
| 2026-09-22 | 425.80 | 425.80 | 425.80 | 425.80 | 425.80 | 0 |
| 2026-09-21 | 426.25 | 426.25 | 422.35 | 425.80 | 425.80 | 25 |
| 2026-09-18 | 433.40 | 433.40 | 425.00 | 425.00 | 425.00 | 73 |
Page 1 of 1 · 20 trading days
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.