E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.800	11.820	11.640	11.655	10.472	3,589,634
2023-09-20	11.790	11.870	11.775	11.855	10.652	4,233,188
2023-09-19	11.685	11.775	11.585	11.775	10.580	4,992,530
2023-09-18	11.630	11.690	11.525	11.585	10.410	3,611,320
2023-09-15	11.655	11.685	11.595	11.640	10.459	13,114,810
2023-09-14	11.500	11.650	11.430	11.610	10.432	5,464,906
2023-09-13	11.530	11.535	11.360	11.480	10.315	4,896,414
2023-09-12	11.585	11.660	11.475	11.550	10.378	4,755,876
2023-09-11	11.485	11.570	11.450	11.550	10.378	4,176,364
2023-09-08	11.435	11.455	11.220	11.440	10.279	4,432,597
2023-09-07	11.260	11.385	11.195	11.370	10.216	3,979,615
2023-09-06	11.255	11.305	11.140	11.305	10.158	3,296,783
2023-09-05	11.255	11.410	11.215	11.235	10.095	3,115,960
2023-09-04	11.355	11.390	11.270	11.290	10.145	1,828,302
2023-09-01	11.355	11.450	11.335	11.355	10.203	2,724,972
2023-08-31	11.400	11.575	11.360	11.380	10.225	7,815,985
2023-08-30	11.440	11.440	11.155	11.380	10.225	4,770,347
2023-08-29	11.390	11.490	11.390	11.440	10.279	3,441,250
2023-08-28	11.370	11.395	11.290	11.335	10.185	2,280,405
2023-08-25	11.195	11.395	11.190	11.345	10.194	3,038,000
2023-08-24	11.210	11.270	11.175	11.235	10.095	2,841,366
2023-08-23	11.080	11.280	11.065	11.170	10.037	3,118,904
2023-08-22	11.110	11.170	11.025	11.035	9.915	3,293,914
2023-08-21	11.160	11.220	11.080	11.090	9.965	2,775,875
2023-08-18	11.120	11.230	11.120	11.195	10.059	4,249,350
2023-08-17	11.060	11.140	11.000	11.140	10.010	5,860,843
2023-08-16	10.970	11.030	10.910	11.015	9.897	3,335,246
2023-08-15	11.165	11.190	10.955	10.960	9.848	3,252,954
2023-08-14	11.080	11.195	11.050	11.190	10.055	3,432,501
2023-08-11	11.075	11.080	11.000	11.080	9.956	3,739,345
2023-08-10	11.095	11.200	11.045	11.110	9.983	5,422,029
2023-08-09	11.120	11.170	10.725	10.945	9.835	8,581,260
2023-08-08	11.020	11.230	11.015	11.115	9.987	5,310,715
2023-08-07	11.100	11.125	10.910	11.000	9.884	4,267,554
2023-08-04	11.080	11.180	11.000	11.110	9.983	4,200,470
2023-08-03	11.225	11.240	10.975	11.035	9.915	5,969,340
2023-08-02	11.410	11.410	11.220	11.235	10.095	4,074,917
2023-08-01	11.590	11.595	11.440	11.485	10.320	3,530,041
2023-07-31	11.495	11.590	11.410	11.505	10.338	4,935,719
2023-07-28	11.655	11.790	11.495	11.510	10.342	5,558,131
2023-07-27	11.630	11.700	11.600	11.605	10.428	4,018,162
2023-07-26	11.565	11.630	11.435	11.615	10.437	3,253,548
2023-07-25	11.565	11.570	11.460	11.555	10.383	2,048,619
2023-07-24	11.600	11.655	11.520	11.590	10.414	3,136,221
2023-07-21	11.525	11.585	11.465	11.585	10.410	3,325,432
2023-07-20	11.420	11.545	11.415	11.475	10.311	3,773,706
2023-07-19	11.425	11.530	11.330	11.365	10.212	2,855,120
2023-07-18	11.360	11.450	11.330	11.410	10.252	2,136,358
2023-07-17	11.470	11.485	11.360	11.375	10.221	2,324,516
2023-07-14	11.520	11.540	11.445	11.495	10.329	2,249,948
2023-07-13	11.500	11.530	11.420	11.510	10.342	2,731,478
2023-07-12	11.340	11.475	11.260	11.460	10.297	3,310,711
2023-07-11	11.250	11.375	11.250	11.300	10.153	3,819,758
2023-07-10	11.290	11.325	11.175	11.215	10.077	3,730,949
2023-07-07	11.390	11.410	11.175	11.305	10.158	4,593,980
2023-07-06	11.550	11.575	11.395	11.430	10.270	4,308,724
2023-07-05	11.670	11.750	11.580	11.585	10.410	4,158,053
2023-07-04	11.770	11.795	11.675	11.690	10.504	1,887,112
2023-07-03	11.730	11.790	11.670	11.790	10.594	3,370,300
2023-06-30	11.545	11.725	11.540	11.680	10.495	6,669,983

← NewerPage 14 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.