E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	12.560	12.565	12.290	12.330	11.535	3,883,403
2024-06-06	12.615	12.690	12.470	12.570	11.760	3,730,935
2024-06-05	12.625	12.685	12.525	12.650	11.835	5,610,637
2024-06-04	12.450	12.610	12.425	12.560	11.750	6,029,172
2024-06-03	12.345	12.470	12.315	12.445	11.643	3,731,014
2024-05-31	12.220	12.280	12.130	12.280	11.488	9,538,555
2024-05-30	12.220	12.355	12.215	12.255	11.465	3,442,016
2024-05-29	12.350	12.370	12.190	12.250	11.460	4,488,038
2024-05-28	12.465	12.515	12.375	12.400	11.601	2,791,731
2024-05-27	12.360	12.475	12.350	12.450	11.647	2,768,856
2024-05-24	12.225	12.390	12.195	12.350	11.554	4,311,872
2024-05-23	12.390	12.455	12.245	12.330	11.535	5,529,861
2024-05-22	12.710	12.710	12.520	12.540	11.732	3,776,614
2024-05-21	12.655	12.735	12.540	12.700	11.881	4,589,036
2024-05-20	12.695	12.740	12.645	12.670	11.853	4,318,732
2024-05-17	12.920	12.990	12.660	12.700	11.881	8,299,014
2024-05-16	13.240	13.475	13.215	13.400	12.040	8,339,552
2024-05-15	13.105	13.350	13.045	13.240	11.897	7,421,120
2024-05-14	13.240	13.310	13.040	13.040	11.717	10,147,050
2024-05-13	13.240	13.260	13.130	13.190	11.852	5,102,733
2024-05-10	13.150	13.345	13.135	13.195	11.856	8,510,813
2024-05-09	12.955	13.120	12.950	13.085	11.757	3,997,463
2024-05-08	12.935	12.995	12.855	12.970	11.654	3,702,277
2024-05-07	12.670	12.915	12.665	12.900	11.591	5,431,637
2024-05-06	12.670	12.695	12.610	12.610	11.331	1,896,684
2024-05-03	12.580	12.725	12.495	12.620	11.340	4,133,584
2024-05-02	12.450	12.605	12.450	12.515	11.245	5,034,984
2024-04-30	12.530	12.600	12.365	12.400	11.142	5,059,521
2024-04-29	12.465	12.580	12.440	12.465	11.200	4,557,892
2024-04-26	12.425	12.535	12.405	12.410	11.151	4,331,777
2024-04-25	12.500	12.545	12.325	12.450	11.187	4,887,192
2024-04-24	12.455	12.505	12.390	12.490	11.223	4,372,654
2024-04-23	12.500	12.570	12.450	12.520	11.250	5,179,857
2024-04-22	12.400	12.475	12.305	12.475	11.209	3,621,556
2024-04-19	12.275	12.405	12.160	12.380	11.124	7,869,281
2024-04-18	12.220	12.295	12.115	12.260	11.016	5,634,154
2024-04-17	12.050	12.230	12.000	12.140	10.908	5,494,891
2024-04-16	12.290	12.355	11.910	12.075	10.850	7,777,871
2024-04-15	12.435	12.485	12.350	12.350	11.097	3,773,456
2024-04-12	12.370	12.585	12.350	12.455	11.191	4,992,281
2024-04-11	12.345	12.445	12.285	12.295	11.048	3,641,625
2024-04-10	12.540	12.580	12.315	12.345	11.092	3,970,340
2024-04-09	12.415	12.525	12.360	12.490	11.223	3,761,821
2024-04-08	12.360	12.480	12.315	12.430	11.169	3,649,939
2024-04-05	12.555	12.615	12.330	12.385	11.128	6,007,232
2024-04-04	12.650	12.750	12.615	12.615	11.335	3,930,438
2024-04-03	12.785	12.785	12.505	12.670	11.384	4,659,867
2024-04-02	12.825	12.935	12.755	12.760	11.465	5,800,004
2024-03-28	12.860	12.915	12.820	12.885	11.578	5,802,042
2024-03-27	12.780	12.890	12.695	12.850	11.546	4,494,763
2024-03-26	12.570	12.840	12.495	12.760	11.465	5,766,034
2024-03-25	12.425	12.595	12.410	12.575	11.299	4,513,751
2024-03-22	12.365	12.485	12.330	12.455	11.191	3,954,866
2024-03-21	12.530	12.580	12.320	12.330	11.079	5,807,435
2024-03-20	12.415	12.595	12.390	12.515	11.245	4,088,681
2024-03-19	12.575	12.575	12.345	12.390	11.133	4,899,470
2024-03-18	12.725	12.850	12.555	12.580	11.304	4,307,380
2024-03-15	12.840	12.870	12.630	12.700	11.411	16,084,170
2024-03-14	12.600	13.030	12.585	12.850	11.546	10,435,320
2024-03-13	12.485	12.625	12.370	12.515	11.245	15,035,080

← NewerPage 11 of 22 · 1,278 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.