E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	11.985	12.005	11.720	11.805	10.607	7,579,341
2024-03-11	11.985	12.085	11.935	11.975	10.760	3,569,668
2024-03-08	12.015	12.060	11.905	11.990	10.773	3,113,555
2024-03-07	11.940	12.140	11.895	12.030	10.809	4,857,959
2024-03-06	11.945	12.045	11.895	11.925	10.715	5,998,677
2024-03-05	11.805	11.990	11.755	11.975	10.760	4,956,001
2024-03-04	11.860	11.875	11.715	11.750	10.558	3,394,999
2024-03-01	11.835	11.940	11.775	11.860	10.657	4,001,020
2024-02-29	11.760	11.910	11.730	11.810	10.612	7,054,883
2024-02-28	11.775	11.805	11.645	11.735	10.544	4,019,491
2024-02-27	11.680	11.795	11.675	11.700	10.513	5,040,108
2024-02-26	11.790	11.805	11.715	11.740	10.549	3,805,719
2024-02-23	11.830	11.870	11.730	11.800	10.603	4,067,779
2024-02-22	12.030	12.045	11.805	11.805	10.607	6,013,713
2024-02-21	11.980	12.015	11.895	11.980	10.764	3,139,163
2024-02-20	11.815	12.035	11.800	12.035	10.814	4,904,790
2024-02-19	11.745	11.870	11.745	11.840	10.639	2,796,552
2024-02-16	11.910	11.950	11.740	11.755	10.562	5,703,201
2024-02-15	11.820	11.915	11.790	11.855	10.652	4,858,329
2024-02-14	11.845	11.925	11.760	11.770	10.576	4,497,858
2024-02-13	11.985	11.985	11.855	11.875	10.670	3,985,961
2024-02-12	11.975	12.095	11.970	12.005	10.787	3,346,753
2024-02-09	12.005	12.030	11.830	11.960	10.747	5,674,229
2024-02-08	12.105	12.180	12.020	12.025	10.805	3,181,130
2024-02-07	12.230	12.290	12.055	12.110	10.881	3,472,801
2024-02-06	12.210	12.220	12.015	12.170	10.935	4,252,422
2024-02-05	12.190	12.350	12.110	12.215	10.976	5,961,619
2024-02-02	12.770	12.770	12.185	12.200	10.962	8,221,276
2024-02-01	12.530	12.610	12.470	12.555	11.281	4,089,296
2024-01-31	12.440	12.595	12.340	12.560	11.286	5,484,516
2024-01-30	12.425	12.495	12.345	12.420	11.160	4,720,390
2024-01-29	12.400	12.470	12.340	12.440	11.178	5,345,748
2024-01-26	12.445	12.545	12.375	12.405	11.146	6,572,473
2024-01-25	12.335	12.440	12.290	12.420	11.160	3,203,988
2024-01-24	12.390	12.485	12.345	12.425	11.164	4,342,426
2024-01-23	12.535	12.575	12.320	12.355	11.101	4,216,752
2024-01-22	12.530	12.545	12.415	12.460	11.196	2,801,144
2024-01-19	12.380	12.550	12.350	12.475	11.209	4,764,035
2024-01-18	12.495	12.505	12.270	12.325	11.074	4,761,458
2024-01-17	12.500	12.535	12.385	12.535	11.263	5,196,725
2024-01-16	12.610	12.620	12.475	12.570	11.295	3,754,978
2024-01-15	12.710	12.730	12.635	12.665	11.380	2,752,016
2024-01-12	12.575	12.680	12.555	12.670	11.384	3,578,773
2024-01-11	12.630	12.680	12.465	12.505	11.236	4,389,175
2024-01-10	12.730	12.765	12.610	12.610	11.331	3,895,339
2024-01-09	12.555	12.785	12.545	12.785	11.488	5,039,165
2024-01-08	12.480	12.620	12.460	12.545	11.272	2,757,646
2024-01-05	12.355	12.485	12.315	12.480	11.214	3,258,382
2024-01-04	12.215	12.425	12.195	12.425	11.164	3,963,007
2024-01-03	12.175	12.260	12.130	12.200	10.962	4,179,344
2024-01-02	12.170	12.210	12.070	12.190	10.953	2,956,122
2023-12-29	12.150	12.175	12.115	12.150	10.917	1,898,324
2023-12-28	12.195	12.195	12.115	12.135	10.904	2,452,630
2023-12-27	12.270	12.275	12.130	12.180	10.944	2,544,429
2023-12-22	12.245	12.300	12.220	12.300	11.052	2,497,126
2023-12-21	12.250	12.270	12.205	12.250	11.007	2,657,454
2023-12-20	12.260	12.350	12.255	12.295	11.048	2,909,853
2023-12-19	12.255	12.330	12.225	12.270	11.025	3,412,209
2023-12-18	12.470	12.475	12.235	12.235	10.994	4,686,075
2023-12-15	12.590	12.670	12.465	12.520	11.250	11,247,320

← NewerPage 12 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.