E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	9.870	9.986	9.820	9.882	8.499	4,632,373
2023-01-09	9.760	9.882	9.716	9.790	8.420	4,755,055
2023-01-06	9.822	9.950	9.822	9.878	8.496	3,651,409
2023-01-05	9.990	10.170	9.788	9.796	8.425	6,537,929
2023-01-04	9.702	9.998	9.700	9.992	8.594	6,979,526
2023-01-03	9.500	9.708	9.470	9.656	8.305	5,438,009
2023-01-02	9.370	9.524	9.344	9.468	8.143	2,888,855
2022-12-30	9.332	9.350	9.258	9.334	8.028	2,034,096
2022-12-29	9.164	9.400	9.156	9.392	8.078	3,974,707
2022-12-28	9.190	9.246	9.174	9.178	7.894	2,136,588
2022-12-27	9.176	9.234	9.138	9.168	7.885	1,925,502
2022-12-23	9.160	9.184	9.066	9.116	7.840	1,770,180
2022-12-22	9.178	9.242	9.100	9.130	7.852	2,406,596
2022-12-21	9.122	9.208	9.100	9.200	7.913	2,688,633
2022-12-20	9.030	9.092	8.972	9.070	7.801	2,918,139
2022-12-19	8.970	9.140	8.960	9.086	7.815	3,435,626
2022-12-16	9.050	9.076	8.886	8.928	7.679	14,976,520
2022-12-15	9.238	9.242	9.042	9.066	7.797	5,441,708
2022-12-14	9.166	9.296	9.134	9.296	7.995	5,671,851
2022-12-13	9.160	9.334	9.058	9.160	7.878	3,910,863
2022-12-12	9.142	9.194	9.088	9.140	7.861	2,663,506
2022-12-09	9.194	9.220	9.048	9.182	7.897	3,214,680
2022-12-08	9.228	9.228	9.058	9.136	7.858	3,082,799
2022-12-07	9.196	9.276	9.184	9.188	7.902	3,689,220
2022-12-06	9.230	9.308	9.186	9.188	7.902	3,901,136
2022-12-05	9.182	9.268	9.090	9.256	7.961	3,790,807
2022-12-02	9.096	9.250	9.094	9.194	7.907	4,275,395
2022-12-01	9.190	9.200	9.088	9.090	7.818	4,480,731
2022-11-30	9.062	9.124	9.030	9.124	7.847	7,472,340
2022-11-29	9.082	9.140	9.018	9.086	7.815	3,059,528
2022-11-28	9.124	9.136	9.038	9.086	7.815	3,362,419
2022-11-25	9.096	9.158	9.070	9.126	7.849	3,365,143
2022-11-24	8.970	9.106	8.968	9.084	7.813	3,798,264
2022-11-23	9.026	9.026	8.892	8.952	7.699	3,780,669
2022-11-22	9.100	9.164	8.986	9.000	7.741	4,706,128
2022-11-21	9.110	9.164	9.040	9.080	7.809	2,883,660
2022-11-18	8.978	9.144	8.974	9.116	7.840	8,099,226
2022-11-17	8.912	8.936	8.748	8.882	7.639	4,075,138
2022-11-16	8.970	9.036	8.782	8.892	7.648	4,724,318
2022-11-15	8.962	9.070	8.922	8.964	7.710	5,694,759
2022-11-14	8.808	9.008	8.764	8.916	7.668	7,201,997
2022-11-11	8.900	8.996	8.692	8.738	7.515	7,617,537
2022-11-10	8.664	8.894	8.540	8.840	7.603	7,793,841
2022-11-09	8.680	8.798	8.486	8.692	7.476	5,874,511
2022-11-08	8.566	8.782	8.552	8.722	7.501	4,890,698
2022-11-07	8.672	8.762	8.590	8.590	7.388	4,864,185
2022-11-04	8.524	8.754	8.498	8.700	7.483	5,794,441
2022-11-03	8.420	8.552	8.390	8.524	7.331	3,103,242
2022-11-02	8.512	8.546	8.418	8.500	7.311	2,872,134
2022-11-01	8.480	8.680	8.472	8.542	7.347	4,474,738
2022-10-31	8.302	8.508	8.294	8.476	7.290	5,131,549
2022-10-28	8.300	8.346	8.198	8.270	7.113	3,651,145
2022-10-27	8.260	8.384	8.164	8.370	7.199	4,821,102
2022-10-26	8.320	8.382	8.260	8.280	7.121	3,224,491
2022-10-25	8.220	8.350	8.158	8.308	7.145	5,119,493
2022-10-24	7.900	8.232	7.840	8.170	7.027	6,871,072
2022-10-21	7.946	8.024	7.842	7.912	6.805	5,280,100
2022-10-20	8.000	8.096	7.966	8.020	6.898	3,531,666
2022-10-19	8.098	8.118	7.818	8.052	6.925	6,999,807
2022-10-18	8.026	8.204	8.026	8.078	6.948	5,270,514

← NewerPage 17 of 22 · 1,275 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.