E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.540	19.645	19.410	19.595	19.595	3,664,973
2026-07-23	19.650	19.740	19.380	19.590	19.590	4,946,894
2026-07-22	19.250	19.600	19.110	19.600	19.600	4,653,274
2026-07-21	19.210	19.400	19.115	19.265	19.265	3,984,589
2026-07-20	19.125	19.280	19.055	19.245	19.245	3,431,153
2026-07-17	19.045	19.350	19.000	19.235	19.235	4,333,611
2026-07-16	19.205	19.240	18.765	18.895	18.895	3,121,879
2026-07-15	19.500	19.565	19.340	19.340	19.340	3,383,671
2026-07-14	19.060	19.460	19.060	19.460	19.460	4,119,626
2026-07-13	19.000	19.155	18.935	19.105	19.105	2,114,521
2026-07-10	19.130	19.375	18.960	18.960	18.960	3,678,493
2026-07-09	19.115	19.410	19.110	19.240	19.240	3,957,719
2026-07-08	19.350	19.470	19.095	19.205	19.205	6,450,027
2026-07-07	19.065	19.150	18.890	19.055	19.055	3,205,033
2026-07-06	19.180	19.275	18.960	18.995	18.995	3,223,933
2026-07-03	18.500	19.215	18.445	19.175	19.175	5,961,849
2026-07-02	17.770	18.370	17.660	18.370	18.370	4,037,267
2026-07-01	17.935	17.965	17.640	17.660	17.660	3,398,931
2026-06-30	18.165	18.245	17.955	18.025	18.025	4,282,235
2026-06-29	18.090	18.175	17.985	18.110	18.110	2,696,252
2026-06-26	17.975	18.215	17.885	18.020	18.020	2,591,015
2026-06-25	17.680	18.160	17.650	17.995	17.995	4,260,230
2026-06-24	17.700	17.725	17.315	17.615	17.615	5,940,878
2026-06-23	17.735	17.945	17.470	17.820	17.820	4,412,351
2026-06-22	18.120	18.180	17.710	17.805	17.805	5,668,928
2026-06-19	18.255	18.265	18.015	18.025	18.025	16,948,420
2026-06-18	18.400	18.400	17.945	18.185	18.185	6,222,221
2026-06-17	18.250	18.320	17.940	18.320	18.320	3,961,826
2026-06-16	18.215	18.310	18.070	18.230	18.230	3,481,667
2026-06-15	18.425	18.440	18.110	18.215	18.215	3,440,674
2026-06-12	18.395	18.420	18.115	18.410	18.410	3,162,130
2026-06-11	17.995	18.450	17.895	18.390	18.390	3,154,323
2026-06-10	17.955	18.205	17.825	18.000	18.000	3,163,793
2026-06-09	18.115	18.180	17.975	18.015	18.015	3,436,589
2026-06-08	18.325	18.400	18.125	18.165	18.165	2,767,823
2026-06-05	18.260	18.380	18.120	18.275	18.275	2,671,041
2026-06-04	18.145	18.180	17.945	18.060	18.060	2,800,035
2026-06-03	17.805	18.205	17.800	18.105	18.105	2,989,662
2026-06-02	17.975	18.180	17.795	17.795	17.795	3,048,112
2026-06-01	18.010	18.220	17.895	18.005	18.005	2,855,948
2026-05-29	18.020	18.200	17.905	18.200	18.200	15,410,480
2026-05-28	18.225	18.340	17.990	17.990	17.990	3,334,555
2026-05-27	18.545	18.565	18.040	18.280	18.280	2,582,324
2026-05-26	18.550	18.750	18.420	18.575	18.575	2,572,300
2026-05-25	18.485	18.555	18.435	18.435	18.435	1,385,585
2026-05-22	18.370	18.580	18.300	18.300	18.300	2,517,162
2026-05-21	18.280	18.535	18.280	18.510	18.510	3,032,390
2026-05-20	18.395	18.540	18.240	18.335	18.335	3,072,242
2026-05-19	18.125	18.510	18.125	18.380	18.380	3,564,943
2026-05-18	17.685	18.180	17.645	18.110	18.110	4,515,526
2026-05-15	18.350	18.520	17.780	17.865	17.865	4,893,151
2026-05-14	18.875	18.875	18.300	18.420	18.420	2,716,489
2026-05-13	18.300	18.950	18.200	18.735	18.735	5,322,895
2026-05-12	18.250	18.260	18.055	18.110	18.110	3,935,866
2026-05-11	17.960	18.310	17.870	18.250	18.250	6,132,125
2026-05-08	17.905	18.005	17.830	17.915	17.915	3,349,257
2026-05-07	18.250	18.255	17.970	18.075	18.075	4,252,169
2026-05-06	18.540	18.615	18.165	18.375	18.375	4,123,988
2026-05-05	18.400	18.685	18.300	18.365	18.365	2,975,798
2026-05-04	18.715	18.815	18.300	18.330	18.330	3,736,086

← NewerPage 2 of 3 · 129 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.