E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	9.912	9.992	9.578	9.874	8.074	8,997,902
2022-04-29	10.135	10.135	9.910	9.930	8.120	6,017,649
2022-04-28	9.968	10.110	9.946	10.090	8.251	11,054,770
2022-04-27	9.976	9.998	9.510	9.908	8.102	15,782,830
2022-04-26	10.335	10.415	10.010	10.040	8.210	12,333,130
2022-04-25	10.050	10.270	10.050	10.260	8.390	8,133,489
2022-04-22	10.180	10.230	10.110	10.145	8.295	7,366,187
2022-04-21	10.200	10.280	10.140	10.200	8.340	6,362,470
2022-04-20	10.100	10.215	10.030	10.155	8.304	5,716,411
2022-04-19	10.110	10.125	10.000	10.100	8.259	5,337,565
2022-04-14	10.040	10.160	9.918	10.140	8.291	6,406,173
2022-04-13	10.010	10.120	9.842	10.060	8.226	8,831,169
2022-04-12	10.260	10.325	10.140	10.195	8.336	6,775,143
2022-04-11	10.445	10.615	10.295	10.380	8.488	7,336,304
2022-04-08	10.260	10.435	10.170	10.435	8.533	9,603,182
2022-04-07	10.230	10.315	10.120	10.130	8.283	9,040,605
2022-04-06	10.240	10.365	10.065	10.240	8.373	15,505,960
2022-04-05	10.390	10.465	10.225	10.325	8.443	9,717,253
2022-04-04	10.545	10.580	10.335	10.415	8.516	8,150,043
2022-04-01	10.570	10.610	10.405	10.410	8.512	8,646,303
2022-03-31	10.788	10.794	10.456	10.542	8.620	8,723,945
2022-03-30	10.790	10.832	10.656	10.680	8.733	7,595,703
2022-03-29	10.642	10.886	10.566	10.768	8.805	8,237,015
2022-03-28	10.474	10.664	10.424	10.518	8.600	4,410,525
2022-03-25	10.438	10.540	10.356	10.466	8.558	4,582,236
2022-03-24	10.500	10.604	10.352	10.366	8.476	7,392,060
2022-03-23	10.800	10.850	10.424	10.430	8.529	9,410,805
2022-03-22	10.820	10.870	10.750	10.806	8.836	6,116,206
2022-03-21	10.712	10.868	10.682	10.696	8.746	5,773,931
2022-03-18	10.700	10.756	10.526	10.708	8.756	16,698,670
2022-03-17	10.802	10.878	10.538	10.764	8.802	7,134,899
2022-03-16	11.124	11.200	10.618	10.764	8.802	13,019,550
2022-03-15	10.602	10.846	10.520	10.846	8.869	8,048,445
2022-03-14	10.430	10.822	10.328	10.670	8.725	9,817,250
2022-03-11	10.304	10.502	10.192	10.276	8.403	12,645,520
2022-03-10	10.658	10.690	10.218	10.290	8.414	14,533,550
2022-03-09	10.152	10.834	9.772	10.680	8.733	21,156,010
2022-03-08	9.953	10.480	9.832	9.957	8.142	18,572,869
2022-03-07	10.000	10.440	9.620	10.250	8.381	19,025,721
2022-03-04	11.000	11.110	10.550	10.606	8.672	18,738,570
2022-03-03	11.068	11.380	10.896	11.076	9.057	13,007,300
2022-03-02	12.042	12.150	11.054	11.136	9.106	21,157,381
2022-03-01	12.070	12.278	11.716	12.124	9.914	13,634,450
2022-02-28	11.650	12.132	11.546	12.118	9.909	11,956,440
2022-02-25	11.406	12.032	11.406	11.818	9.663	15,089,230
2022-02-24	11.332	11.740	11.182	11.492	9.397	16,462,990
2022-02-23	11.826	12.088	11.826	11.956	9.776	7,805,629
2022-02-22	11.790	12.022	11.696	12.004	9.816	7,226,049
2022-02-21	12.170	12.292	12.014	12.036	9.842	6,595,667
2022-02-18	12.140	12.326	12.080	12.126	9.915	6,048,919
2022-02-17	12.032	12.170	11.926	12.140	9.927	6,111,561
2022-02-16	12.054	12.124	11.968	12.010	9.820	4,997,274
2022-02-15	11.920	12.100	11.914	12.048	9.852	7,247,371
2022-02-14	12.000	12.112	11.862	11.940	9.763	8,651,958
2022-02-11	12.070	12.198	11.940	12.182	9.961	7,654,162
2022-02-10	12.290	12.306	12.082	12.132	9.920	6,983,356
2022-02-09	12.344	12.470	12.234	12.234	10.004	4,947,979
2022-02-08	12.256	12.398	12.212	12.280	10.041	4,254,370
2022-02-07	12.224	12.266	12.080	12.230	10.000	3,869,704
2022-02-04	12.350	12.360	12.112	12.156	9.940	6,097,879

← NewerPage 20 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.