E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	12.660	12.800	12.605	12.635	11.353	6,989,628
2023-12-13	12.480	12.610	12.475	12.560	11.286	4,763,244
2023-12-12	12.450	12.520	12.420	12.450	11.187	5,402,507
2023-12-11	12.540	12.540	12.345	12.420	11.160	6,121,696
2023-12-08	12.415	12.505	12.390	12.485	11.218	6,629,904
2023-12-07	12.370	12.445	12.360	12.400	11.142	4,931,140
2023-12-06	12.210	12.355	12.175	12.325	11.074	5,055,806
2023-12-05	12.070	12.165	12.030	12.165	10.931	3,772,298
2023-12-04	12.030	12.070	11.985	12.050	10.827	2,747,291
2023-12-01	11.960	12.030	11.960	12.030	10.809	3,828,587
2023-11-30	11.950	12.025	11.885	11.935	10.724	6,251,929
2023-11-29	11.990	12.045	11.925	11.975	10.760	3,787,587
2023-11-28	11.880	12.005	11.880	11.985	10.769	4,813,330
2023-11-27	11.805	11.900	11.770	11.890	10.684	3,620,174
2023-11-24	11.690	11.835	11.660	11.790	10.594	3,032,718
2023-11-23	11.600	11.680	11.590	11.680	10.495	2,239,273
2023-11-22	11.575	11.665	11.545	11.600	10.423	3,254,040
2023-11-21	11.530	11.595	11.490	11.545	10.374	3,820,504
2023-11-20	11.540	11.660	11.535	11.545	10.374	3,827,868
2023-11-17	11.555	11.590	11.500	11.555	10.383	3,715,989
2023-11-16	11.315	11.555	11.315	11.515	10.347	4,773,145
2023-11-15	11.430	11.545	11.280	11.285	10.140	5,019,457
2023-11-14	11.370	11.520	11.290	11.430	10.270	5,055,800
2023-11-13	11.460	11.470	11.310	11.310	10.162	4,362,500
2023-11-10	11.420	11.500	11.340	11.450	10.288	5,811,149
2023-11-09	11.315	11.415	11.200	11.390	10.234	4,724,990
2023-11-08	11.150	11.355	11.085	11.270	10.127	8,440,540
2023-11-07	11.260	11.440	11.220	11.360	10.207	5,397,012
2023-11-06	11.340	11.415	11.220	11.265	10.122	4,136,267
2023-11-03	11.400	11.525	11.295	11.370	10.216	5,441,719
2023-11-02	11.470	11.550	11.355	11.405	10.248	5,527,240
2023-11-01	11.220	11.425	11.185	11.400	10.243	3,877,790
2023-10-31	11.165	11.290	11.140	11.220	10.082	4,297,326
2023-10-30	11.140	11.235	11.040	11.090	9.965	3,316,610
2023-10-27	11.100	11.240	11.100	11.110	9.983	3,691,417
2023-10-26	11.090	11.215	11.010	11.110	9.983	4,587,871
2023-10-25	11.100	11.155	10.980	11.100	9.974	4,671,671
2023-10-24	10.915	11.095	10.915	11.095	9.969	3,810,562
2023-10-23	10.915	10.960	10.760	10.925	9.817	3,134,555
2023-10-20	10.800	10.970	10.800	10.900	9.794	5,941,451
2023-10-19	10.900	10.990	10.830	10.910	9.803	4,360,242
2023-10-18	10.940	11.080	10.895	10.980	9.866	4,404,433
2023-10-17	10.970	11.085	10.920	10.995	9.879	3,972,744
2023-10-16	10.935	11.030	10.875	11.000	9.884	3,236,754
2023-10-13	10.860	11.010	10.835	10.975	9.861	4,321,464
2023-10-12	11.080	11.085	10.840	10.855	9.754	5,808,764
2023-10-11	11.060	11.165	11.005	11.045	9.924	4,822,647
2023-10-10	10.910	11.135	10.910	11.075	9.951	5,239,913
2023-10-09	10.720	10.855	10.690	10.855	9.754	5,402,327
2023-10-06	10.810	10.830	10.500	10.700	9.614	5,247,328
2023-10-05	10.750	10.815	10.710	10.790	9.695	3,316,807
2023-10-04	10.665	10.830	10.600	10.710	9.623	6,783,835
2023-10-03	10.845	10.845	10.430	10.590	9.516	8,065,576
2023-10-02	11.250	11.250	10.875	10.895	9.790	4,744,617
2023-09-29	11.110	11.340	11.110	11.200	10.064	10,261,550
2023-09-28	11.280	11.395	11.075	11.080	9.956	4,897,567
2023-09-27	11.330	11.395	11.170	11.255	10.113	5,099,867
2023-09-26	11.515	11.565	11.375	11.405	10.248	4,378,770
2023-09-25	11.545	11.585	11.430	11.505	10.338	4,932,840
2023-09-22	11.570	11.640	11.500	11.520	10.351	4,080,397

← NewerPage 13 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.