E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	7.878	8.084	7.876	8.026	6.903	5,529,263
2022-10-14	7.782	7.908	7.708	7.870	6.769	8,195,437
2022-10-13	7.308	7.706	7.280	7.622	6.555	8,234,581
2022-10-12	7.650	7.652	7.412	7.414	6.377	7,220,935
2022-10-11	7.762	7.800	7.550	7.606	6.542	5,514,835
2022-10-10	7.692	7.820	7.656	7.816	6.722	5,589,096
2022-10-07	7.752	7.890	7.742	7.750	6.666	4,237,716
2022-10-06	8.080	8.108	7.798	7.828	6.733	4,774,124
2022-10-05	8.228	8.252	8.002	8.062	6.934	3,994,450
2022-10-04	8.156	8.298	8.152	8.246	7.092	4,881,089
2022-10-03	7.902	8.168	7.850	8.116	6.980	5,126,964
2022-09-30	7.976	8.042	7.842	7.896	6.791	11,055,980
2022-09-29	7.870	7.968	7.646	7.922	6.813	8,151,870
2022-09-28	7.776	7.944	7.604	7.922	6.813	6,204,666
2022-09-27	8.056	8.218	7.824	7.824	6.729	8,742,856
2022-09-26	8.100	8.188	8.052	8.072	6.942	5,965,911
2022-09-23	8.390	8.408	8.132	8.200	7.053	6,312,871
2022-09-22	8.242	8.476	8.234	8.376	7.204	3,419,407
2022-09-21	8.210	8.398	8.192	8.396	7.221	5,597,930
2022-09-20	8.584	8.620	8.220	8.244	7.090	6,221,759
2022-09-19	8.560	8.596	8.422	8.540	7.345	3,631,316
2022-09-16	8.608	8.726	8.550	8.598	7.395	13,179,190
2022-09-15	8.918	8.930	8.688	8.708	7.489	6,106,453
2022-09-14	9.122	9.140	8.902	8.926	7.677	5,251,524
2022-09-13	9.200	9.344	9.112	9.128	7.851	4,625,068
2022-09-12	9.072	9.192	9.070	9.160	7.878	4,231,210
2022-09-09	8.878	9.088	8.868	9.088	7.816	4,708,718
2022-09-08	9.006	9.024	8.832	8.894	7.649	4,625,210
2022-09-07	8.820	9.176	8.800	8.968	7.713	8,340,469
2022-09-06	8.946	9.004	8.816	8.874	7.632	4,236,319
2022-09-05	8.480	8.988	8.450	8.930	7.680	7,322,946
2022-09-02	8.624	8.898	8.586	8.842	7.605	7,309,479
2022-09-01	8.428	8.516	8.320	8.516	7.324	5,226,555
2022-08-31	8.650	8.690	8.474	8.510	7.319	9,646,483
2022-08-30	8.526	8.652	8.468	8.614	7.409	7,548,596
2022-08-29	8.436	8.580	8.282	8.580	7.379	4,693,040
2022-08-26	8.720	8.814	8.474	8.512	7.321	5,902,139
2022-08-25	8.760	8.798	8.618	8.674	7.460	3,329,666
2022-08-24	8.930	8.930	8.710	8.710	7.491	4,960,090
2022-08-23	8.906	9.004	8.872	8.950	7.698	3,733,368
2022-08-22	9.186	9.186	8.838	8.920	7.672	6,792,336
2022-08-19	9.112	9.194	9.076	9.194	7.907	4,542,510
2022-08-18	9.224	9.250	9.120	9.162	7.880	6,090,591
2022-08-17	9.484	9.484	9.196	9.232	7.940	6,692,566
2022-08-16	9.360	9.610	9.310	9.508	8.177	7,260,162
2022-08-15	9.454	9.480	9.310	9.366	8.055	3,047,244
2022-08-12	9.228	9.464	9.208	9.408	8.091	6,959,571
2022-08-11	9.170	9.308	9.060	9.220	7.930	8,063,004
2022-08-10	9.036	9.258	8.852	8.950	7.698	7,119,910
2022-08-09	9.022	9.170	8.978	9.164	7.882	5,720,381
2022-08-08	8.956	9.160	8.948	9.034	7.770	6,469,849
2022-08-05	8.802	8.878	8.768	8.796	7.565	3,710,141
2022-08-04	8.800	8.894	8.756	8.792	7.562	3,475,927
2022-08-03	8.892	8.932	8.768	8.770	7.543	5,010,340
2022-08-02	8.732	8.908	8.674	8.908	7.661	6,029,935
2022-08-01	8.792	8.884	8.718	8.746	7.522	4,015,726
2022-07-29	8.640	8.830	8.602	8.770	7.543	8,826,504
2022-07-28	8.510	8.554	8.388	8.534	7.340	4,079,007
2022-07-27	8.426	8.564	8.300	8.498	7.309	8,256,817
2022-07-26	8.436	8.470	8.258	8.398	7.223	5,391,635

← NewerPage 18 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.