E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	8.400	8.572	8.340	8.430	7.250	7,480,334
2022-07-22	8.140	8.456	8.112	8.456	7.273	10,052,990
2022-07-21	8.460	8.494	8.090	8.116	6.980	11,892,280
2022-07-20	8.412	8.486	8.262	8.428	7.249	7,338,757
2022-07-19	8.004	8.436	8.000	8.394	7.219	8,294,139
2022-07-18	8.066	8.178	8.036	8.050	6.924	7,660,126
2022-07-15	8.024	8.172	7.986	8.048	6.922	8,426,482
2022-07-14	8.062	8.112	7.882	7.942	6.831	5,667,047
2022-07-13	8.022	8.156	7.990	8.052	6.925	5,293,631
2022-07-12	8.100	8.132	8.006	8.062	6.934	4,543,781
2022-07-11	8.094	8.160	8.064	8.112	6.977	5,231,913
2022-07-08	8.002	8.294	7.982	8.184	7.039	8,905,724
2022-07-07	7.910	8.036	7.864	8.032	6.908	7,988,069
2022-07-06	7.976	7.990	7.716	7.858	6.758	8,698,324
2022-07-05	8.196	8.240	7.910	7.916	6.808	7,884,452
2022-07-04	8.350	8.474	8.168	8.170	7.027	8,376,314
2022-07-01	7.964	8.382	7.908	8.202	7.054	11,309,340
2022-06-30	8.066	8.258	7.872	8.008	6.887	14,545,240
2022-06-29	8.582	8.650	8.340	8.368	7.197	6,031,195
2022-06-28	8.546	8.618	8.494	8.610	7.405	4,642,309
2022-06-27	8.622	8.704	8.448	8.514	7.323	6,750,599
2022-06-24	8.774	8.800	8.554	8.602	7.398	8,739,920
2022-06-23	8.812	9.012	8.708	8.746	7.522	7,051,376
2022-06-22	8.650	8.934	8.544	8.850	7.612	7,627,670
2022-06-21	8.790	8.796	8.702	8.728	7.507	6,651,423
2022-06-20	8.762	8.800	8.536	8.770	7.543	4,841,611
2022-06-17	8.650	8.866	8.574	8.720	7.500	19,289,471
2022-06-16	8.952	8.968	8.238	8.496	7.307	22,859,869
2022-06-15	9.200	9.300	9.100	9.100	7.827	8,559,287
2022-06-14	9.334	9.420	9.090	9.090	7.818	6,538,450
2022-06-13	9.388	9.482	9.290	9.326	8.021	6,716,229
2022-06-10	9.550	9.552	9.336	9.522	8.190	8,771,504
2022-06-09	9.650	9.694	9.558	9.574	8.234	4,546,164
2022-06-08	9.698	9.732	9.588	9.644	8.294	3,897,643
2022-06-07	9.600	9.672	9.572	9.668	8.315	3,497,980
2022-06-06	9.700	9.730	9.572	9.646	8.296	3,278,733
2022-06-03	9.544	9.736	9.512	9.668	8.315	7,706,599
2022-06-02	9.554	9.562	9.358	9.468	8.143	7,240,077
2022-06-01	9.508	9.634	9.452	9.510	8.179	8,025,692
2022-05-31	9.582	9.612	9.430	9.484	8.157	12,425,320
2022-05-30	9.682	9.710	9.540	9.614	8.269	6,154,850
2022-05-27	9.926	9.942	9.650	9.650	8.300	9,338,625
2022-05-26	9.926	9.958	9.814	9.880	8.497	5,795,860
2022-05-25	9.914	9.984	9.858	9.928	8.539	6,954,243
2022-05-24	9.918	9.950	9.736	9.780	8.411	8,292,247
2022-05-23	10.185	10.195	9.962	10.105	8.691	5,242,997
2022-05-20	9.974	10.175	9.966	10.045	8.639	6,868,158
2022-05-19	10.010	10.040	9.918	9.956	8.563	6,025,609
2022-05-18	10.000	10.170	9.998	10.075	8.665	8,355,744
2022-05-17	9.938	10.080	9.884	9.914	8.527	6,876,842
2022-05-16	9.842	9.948	9.700	9.930	8.540	7,617,450
2022-05-13	9.592	9.902	9.502	9.894	8.509	13,285,990
2022-05-12	10.100	10.225	9.676	9.946	8.133	14,451,220
2022-05-11	9.850	10.280	9.418	10.230	8.365	17,623,750
2022-05-10	9.830	9.982	9.768	9.854	8.058	8,020,684
2022-05-09	9.750	9.840	9.690	9.762	7.982	7,881,301
2022-05-06	9.770	9.774	9.628	9.668	7.905	8,602,937
2022-05-05	9.920	9.940	9.724	9.752	7.974	6,963,238
2022-05-04	9.830	9.864	9.746	9.784	8.000	5,407,218
2022-05-03	9.880	9.904	9.732	9.824	8.033	6,857,139

← NewerPage 19 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.