E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	11.445	11.575	11.395	11.575	9.955	6,038,929
2023-04-03	11.445	11.480	11.335	11.395	9.800	5,089,136
2023-03-31	11.455	11.565	11.445	11.500	9.891	7,288,488
2023-03-30	11.445	11.555	11.390	11.460	9.856	6,418,996
2023-03-29	11.240	11.430	11.175	11.380	9.788	7,295,142
2023-03-28	11.185	11.235	11.105	11.215	9.646	5,349,919
2023-03-27	11.110	11.225	11.055	11.165	9.603	6,123,663
2023-03-24	11.090	11.110	10.870	11.035	9.491	6,544,236
2023-03-23	11.050	11.145	10.990	11.135	9.577	6,398,748
2023-03-22	10.955	11.035	10.925	11.010	9.469	6,862,017
2023-03-21	10.920	10.935	10.815	10.850	9.332	5,557,875
2023-03-20	10.595	10.895	10.570	10.880	9.357	7,984,559
2023-03-17	10.745	10.810	10.530	10.575	9.095	19,105,490
2023-03-16	10.600	10.925	10.480	10.845	9.327	14,850,120
2023-03-15	10.550	10.660	10.245	10.380	8.927	17,452,961
2023-03-14	10.245	10.395	10.220	10.330	8.884	8,145,114
2023-03-13	10.270	10.295	10.065	10.175	8.751	7,365,242
2023-03-10	10.180	10.335	10.180	10.260	8.824	4,975,858
2023-03-09	10.230	10.265	10.135	10.245	8.811	4,058,376
2023-03-08	10.255	10.275	10.150	10.250	8.816	3,943,180
2023-03-07	10.345	10.420	10.255	10.255	8.820	4,809,492
2023-03-06	10.350	10.410	10.315	10.320	8.876	3,247,859
2023-03-03	10.200	10.345	10.200	10.325	8.880	4,264,537
2023-03-02	10.020	10.205	9.964	10.160	8.738	4,394,939
2023-03-01	10.335	10.355	10.015	10.045	8.639	6,245,155
2023-02-28	10.360	10.475	10.320	10.345	8.897	5,960,144
2023-02-27	10.400	10.480	10.370	10.415	8.958	3,202,506
2023-02-24	10.445	10.485	10.340	10.340	8.893	8,411,982
2023-02-23	10.300	10.435	10.225	10.420	8.962	4,942,900
2023-02-22	10.240	10.255	10.105	10.245	8.811	3,144,818
2023-02-21	10.215	10.350	10.200	10.240	8.807	4,755,581
2023-02-20	10.200	10.220	10.155	10.215	8.786	2,497,989
2023-02-17	9.970	10.180	9.922	10.165	8.743	5,060,835
2023-02-16	10.080	10.125	9.918	9.990	8.592	3,500,047
2023-02-15	10.065	10.070	10.005	10.035	8.631	2,644,172
2023-02-14	10.020	10.130	10.020	10.035	8.631	4,188,950
2023-02-13	9.998	10.010	9.954	9.996	8.597	2,559,192
2023-02-10	9.950	10.025	9.868	9.968	8.573	4,109,167
2023-02-09	9.982	10.015	9.924	9.958	8.565	4,591,480
2023-02-08	9.912	10.035	9.872	9.930	8.540	5,998,455
2023-02-07	9.920	9.924	9.750	9.762	8.396	6,458,813
2023-02-06	10.040	10.045	9.836	9.904	8.518	4,995,268
2023-02-03	10.060	10.095	9.976	10.040	8.635	5,324,028
2023-02-02	10.035	10.145	9.980	10.100	8.687	5,822,407
2023-02-01	10.015	10.045	9.950	10.025	8.622	4,429,389
2023-01-31	10.010	10.055	9.940	9.986	8.589	4,219,277
2023-01-30	10.055	10.070	9.926	10.005	8.605	3,887,842
2023-01-27	10.180	10.210	10.040	10.075	8.665	3,801,278
2023-01-26	10.190	10.255	10.040	10.135	8.717	5,369,799
2023-01-25	10.100	10.165	9.990	10.135	8.717	5,868,764
2023-01-24	9.988	10.110	9.986	10.105	8.691	4,710,419
2023-01-23	9.920	9.996	9.918	9.960	8.566	1,985,448
2023-01-20	9.916	9.996	9.866	9.900	8.515	4,632,479
2023-01-19	9.822	9.902	9.722	9.866	8.485	4,269,492
2023-01-18	9.850	9.898	9.800	9.822	8.448	3,549,571
2023-01-17	9.858	9.900	9.752	9.854	8.475	4,202,505
2023-01-16	9.982	10.000	9.874	9.948	8.556	2,143,653
2023-01-13	10.075	10.105	9.908	9.924	8.535	4,232,695
2023-01-12	9.974	10.085	9.942	10.060	8.652	4,401,168
2023-01-11	9.902	9.998	9.882	9.910	8.523	2,930,734

← NewerPage 16 of 22 · 1,279 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.