E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	11.620	11.690	11.465	11.535	10.365	3,361,132
2023-06-28	11.470	11.540	11.440	11.510	10.342	3,182,142
2023-06-27	11.440	11.440	11.315	11.410	10.252	2,655,071
2023-06-26	11.375	11.435	11.330	11.390	10.234	3,518,011
2023-06-23	11.340	11.505	11.295	11.370	10.216	5,110,546
2023-06-22	11.365	11.365	11.275	11.345	10.194	3,280,339
2023-06-21	11.365	11.415	11.250	11.365	10.212	2,617,483
2023-06-20	11.340	11.480	11.325	11.415	10.257	2,842,412
2023-06-19	11.415	11.420	11.300	11.335	10.185	3,373,094
2023-06-16	11.150	11.450	11.095	11.420	10.261	13,507,500
2023-06-15	11.235	11.235	11.105	11.150	10.019	4,484,220
2023-06-14	11.290	11.355	11.240	11.275	10.131	5,298,770
2023-06-13	11.400	11.425	11.230	11.300	10.153	3,921,272
2023-06-12	11.420	11.435	11.295	11.360	10.207	3,497,480
2023-06-09	11.375	11.490	11.360	11.400	10.243	3,596,107
2023-06-08	11.395	11.430	11.310	11.330	10.180	3,459,194
2023-06-07	11.330	11.550	11.330	11.365	10.212	6,723,077
2023-06-06	11.305	11.315	11.200	11.250	10.109	3,969,679
2023-06-05	11.340	11.370	11.275	11.285	10.140	3,332,987
2023-06-02	11.320	11.345	11.135	11.320	10.171	4,385,027
2023-06-01	11.295	11.325	11.210	11.325	10.176	3,713,696
2023-05-31	11.265	11.405	11.255	11.310	10.162	9,867,667
2023-05-30	11.240	11.390	11.235	11.315	10.167	4,574,774
2023-05-29	11.220	11.265	11.190	11.200	10.064	1,515,429
2023-05-26	11.165	11.220	11.070	11.140	10.010	4,672,134
2023-05-25	11.270	11.295	11.140	11.150	10.019	5,534,179
2023-05-24	11.415	11.415	11.100	11.260	10.118	7,763,199
2023-05-23	11.320	11.585	11.265	11.450	10.288	4,894,610
2023-05-22	11.295	11.475	11.280	11.365	10.212	5,736,341
2023-05-19	11.150	11.295	11.000	11.255	10.113	9,018,791
2023-05-18	11.440	11.460	11.000	11.090	9.965	13,471,750
2023-05-17	12.020	12.050	11.860	11.910	10.243	6,987,607
2023-05-16	12.070	12.115	11.970	12.010	10.329	5,491,272
2023-05-15	12.120	12.210	12.025	12.060	10.372	5,377,600
2023-05-12	12.000	12.080	12.000	12.070	10.381	5,442,355
2023-05-11	12.070	12.160	11.840	11.965	10.291	6,056,735
2023-05-10	12.080	12.235	12.020	12.095	10.402	7,225,458
2023-05-09	12.155	12.290	12.110	12.290	10.570	5,572,634
2023-05-08	12.110	12.150	12.065	12.100	10.407	2,569,535
2023-05-05	12.125	12.180	12.060	12.110	10.415	4,310,317
2023-05-04	12.005	12.100	11.925	12.100	10.407	5,332,073
2023-05-03	12.000	12.075	11.965	12.010	10.329	4,633,069
2023-05-02	12.045	12.045	11.885	11.985	10.308	5,366,594
2023-04-28	12.000	12.025	11.895	12.005	10.325	4,745,290
2023-04-27	12.000	12.050	11.920	11.955	10.282	5,347,002
2023-04-26	11.955	12.100	11.915	12.000	10.321	5,552,851
2023-04-25	11.955	11.995	11.900	11.900	10.235	5,517,273
2023-04-24	12.050	12.095	11.965	11.970	10.295	4,370,304
2023-04-21	12.000	12.185	11.995	12.045	10.359	6,567,331
2023-04-20	11.950	12.025	11.875	12.000	10.321	4,779,866
2023-04-19	11.865	11.985	11.835	11.955	10.282	4,360,801
2023-04-18	11.820	11.910	11.730	11.895	10.230	4,992,387
2023-04-17	11.780	11.800	11.670	11.785	10.136	6,056,610
2023-04-14	11.950	11.975	11.745	11.760	10.114	7,666,344
2023-04-13	11.925	11.930	11.800	11.865	10.205	4,169,087
2023-04-12	11.800	11.935	11.795	11.885	10.222	4,763,168
2023-04-11	11.790	11.850	11.755	11.795	10.144	3,920,043
2023-04-06	11.635	11.785	11.605	11.715	10.076	3,956,296
2023-04-05	11.575	11.735	11.565	11.625	9.998	6,943,826
2023-04-04	11.445	11.575	11.395	11.575	9.955	6,038,929

← NewerPage 15 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.