E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	12.720	12.850	12.705	12.810	11.984	5,443,586
2024-08-29	12.825	12.865	12.700	12.700	11.881	3,325,628
2024-08-28	12.710	12.865	12.710	12.850	12.022	2,864,128
2024-08-27	12.695	12.775	12.660	12.705	11.886	2,485,562
2024-08-26	12.570	12.665	12.565	12.655	11.839	1,584,172
2024-08-23	12.470	12.620	12.455	12.610	11.797	3,170,871
2024-08-22	12.365	12.485	12.360	12.435	11.633	2,526,156
2024-08-21	12.370	12.415	12.320	12.365	11.568	3,501,652
2024-08-20	12.260	12.430	12.230	12.390	11.591	4,120,780
2024-08-19	12.240	12.340	12.175	12.245	11.456	4,683,347
2024-08-16	12.000	12.260	11.955	12.220	11.432	4,868,051
2024-08-15	12.035	12.130	11.975	11.990	11.217	3,781,583
2024-08-14	12.440	12.460	11.885	12.025	11.250	7,527,182
2024-08-13	12.340	12.385	12.265	12.385	11.587	3,520,676
2024-08-12	12.235	12.355	12.235	12.325	11.531	2,428,658
2024-08-09	12.200	12.295	12.140	12.225	11.437	2,523,276
2024-08-08	12.185	12.280	12.125	12.200	11.414	4,139,532
2024-08-07	11.925	12.190	11.925	12.130	11.348	4,430,874
2024-08-06	11.965	12.105	11.810	11.945	11.175	5,869,861
2024-08-05	12.405	12.420	11.930	11.975	11.203	7,168,065
2024-08-02	12.605	12.770	12.480	12.580	11.769	5,397,600
2024-08-01	12.950	12.965	12.570	12.615	11.802	4,755,679
2024-07-31	13.000	13.050	12.935	12.965	12.129	3,932,754
2024-07-30	12.980	13.005	12.925	12.940	12.106	2,796,399
2024-07-29	12.880	12.975	12.880	12.940	12.106	2,575,659
2024-07-26	12.815	12.865	12.735	12.855	12.026	2,801,921
2024-07-25	12.655	12.855	12.630	12.840	12.012	5,640,785
2024-07-24	12.550	12.700	12.505	12.680	11.863	3,999,158
2024-07-23	12.435	12.620	12.415	12.620	11.807	3,049,204
2024-07-22	12.445	12.510	12.395	12.510	11.704	3,893,234
2024-07-19	12.350	12.500	12.315	12.380	11.582	4,269,793
2024-07-18	12.415	12.545	12.380	12.445	11.643	4,001,788
2024-07-17	12.170	12.380	12.160	12.375	11.577	5,093,041
2024-07-16	12.235	12.315	12.130	12.190	11.404	4,468,040
2024-07-15	12.460	12.460	12.240	12.275	11.484	4,042,676
2024-07-12	12.545	12.575	12.385	12.470	11.666	3,242,307
2024-07-11	12.300	12.560	12.230	12.500	11.694	4,664,496
2024-07-10	12.140	12.280	12.095	12.280	11.488	3,660,314
2024-07-09	12.150	12.245	12.090	12.120	11.339	5,426,990
2024-07-08	12.310	12.355	12.165	12.175	11.390	4,166,715
2024-07-05	12.225	12.365	12.200	12.355	11.559	4,245,598
2024-07-04	12.250	12.315	12.190	12.240	11.451	2,718,447
2024-07-03	12.125	12.265	12.075	12.250	11.460	7,587,564
2024-07-02	12.200	12.210	12.095	12.115	11.334	5,067,553
2024-07-01	12.400	12.455	12.205	12.205	11.418	4,997,758
2024-06-28	12.400	12.430	12.235	12.255	11.465	5,771,244
2024-06-27	12.500	12.520	12.265	12.385	11.587	4,442,201
2024-06-26	12.600	12.655	12.455	12.495	11.690	5,745,229
2024-06-25	12.620	12.675	12.540	12.590	11.778	2,984,826
2024-06-24	12.580	12.645	12.500	12.605	11.792	3,203,621
2024-06-21	12.590	12.715	12.590	12.615	11.802	11,992,580
2024-06-20	12.520	12.595	12.455	12.565	11.755	4,086,431
2024-06-19	12.525	12.620	12.370	12.505	11.699	5,400,874
2024-06-18	12.410	12.485	12.290	12.445	11.643	4,542,739
2024-06-17	12.455	12.480	12.375	12.375	11.577	4,886,452
2024-06-14	12.345	12.430	12.190	12.430	11.629	7,082,563
2024-06-13	12.340	12.365	12.135	12.295	11.502	6,187,733
2024-06-12	12.310	12.475	12.260	12.390	11.591	4,874,667
2024-06-11	12.350	12.405	12.215	12.285	11.493	5,582,562
2024-06-10	12.260	12.315	12.130	12.315	11.521	3,719,590

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.5700 EUR
2025-05-16	0.5500 EUR
2024-05-17	0.5300 EUR
2023-05-18	0.5100 EUR
2022-05-13	0.4900 EUR
2021-05-20	0.4700 EUR
2020-05-29	0.4600 EUR
2019-05-15	0.4300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.