E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	12.356	12.544	12.282	12.290	10.049	6,619,309
2022-02-02	12.400	12.428	12.248	12.382	10.125	4,014,447
2022-02-01	12.270	12.542	12.270	12.342	10.092	5,868,440
2022-01-31	12.300	12.346	12.206	12.220	9.992	4,847,247
2022-01-28	12.316	12.340	12.132	12.238	10.007	5,432,407
2022-01-27	11.920	12.398	11.910	12.338	10.089	8,653,654
2022-01-26	12.000	12.046	11.910	11.994	9.807	7,583,472
2022-01-25	11.960	12.022	11.832	11.948	9.770	6,329,241
2022-01-24	12.038	12.102	11.694	11.920	9.747	9,504,246
2022-01-21	12.152	12.274	11.970	12.064	9.865	6,784,296
2022-01-20	12.150	12.302	12.124	12.232	10.002	4,942,408
2022-01-19	12.220	12.256	11.960	12.094	9.889	6,732,359
2022-01-18	12.226	12.306	12.152	12.296	10.054	6,061,886
2022-01-17	12.302	12.342	12.234	12.250	10.017	3,939,820
2022-01-14	12.136	12.334	12.020	12.282	10.043	8,094,983
2022-01-13	11.848	12.134	11.826	12.134	9.922	7,696,239
2022-01-12	12.010	12.064	11.816	11.900	9.731	6,707,413
2022-01-11	11.882	12.108	11.836	11.984	9.799	6,831,758
2022-01-10	11.748	11.850	11.692	11.822	9.667	6,955,633
2022-01-07	11.892	11.934	11.748	11.794	9.644	6,212,547
2022-01-06	11.982	11.988	11.830	11.896	9.727	6,604,215
2022-01-05	12.184	12.186	12.020	12.020	9.829	5,989,798
2022-01-04	12.336	12.336	12.148	12.206	9.981	5,371,580
2022-01-03	12.200	12.334	12.132	12.300	10.058	6,181,215
2021-12-30	12.190	12.280	12.188	12.192	9.969	3,059,800
2021-12-29	12.180	12.226	12.160	12.210	9.984	3,099,157
2021-12-28	12.034	12.188	12.024	12.180	9.959	2,951,522
2021-12-27	12.018	12.092	12.014	12.050	9.853	2,127,744
2021-12-23	12.050	12.098	11.964	12.060	9.861	4,392,610
2021-12-22	12.000	12.042	11.820	12.042	9.847	5,631,995
2021-12-21	11.880	12.050	11.786	12.050	9.853	8,160,908
2021-12-20	11.530	11.830	11.474	11.830	9.673	8,678,597
2021-12-17	11.790	11.810	11.582	11.776	9.629	17,486,650
2021-12-16	11.618	11.770	11.492	11.770	9.624	12,270,420
2021-12-15	11.456	11.502	11.374	11.502	9.405	4,938,872
2021-12-14	11.476	11.500	11.326	11.414	9.333	7,333,079
2021-12-13	11.390	11.470	11.320	11.440	9.354	4,433,339
2021-12-10	11.252	11.374	11.202	11.370	9.297	4,908,807
2021-12-09	11.180	11.344	11.108	11.308	9.246	7,205,213
2021-12-08	11.078	11.156	11.002	11.128	9.099	5,582,991
2021-12-07	10.996	11.168	10.954	11.090	9.068	7,234,928
2021-12-06	10.838	11.062	10.808	11.040	9.027	6,942,649
2021-12-03	10.880	10.892	10.666	10.756	8.795	7,502,131
2021-12-02	10.908	10.940	10.782	10.818	8.846	7,270,423
2021-12-01	10.962	11.074	10.840	10.964	8.965	10,142,200
2021-11-30	10.906	11.010	10.694	10.894	8.908	12,772,720
2021-11-29	10.850	11.146	10.786	10.992	8.988	10,607,050
2021-11-26	10.878	11.098	10.748	10.802	8.833	12,748,870
2021-11-25	10.810	11.106	10.808	11.058	9.042	7,780,276
2021-11-24	10.630	10.790	10.586	10.790	8.823	12,162,180
2021-11-23	10.950	10.986	10.524	10.630	8.692	18,995,551
2021-11-22	11.042	11.144	11.010	11.100	9.076	4,697,950
2021-11-19	11.100	11.142	10.990	11.030	9.019	6,170,163
2021-11-18	11.090	11.110	11.014	11.102	9.078	3,931,197
2021-11-17	11.058	11.118	11.034	11.086	9.065	4,317,829
2021-11-16	11.060	11.170	10.990	11.064	9.047	7,928,786
2021-11-15	11.030	11.144	10.966	11.052	9.037	6,672,182
2021-11-12	11.060	11.100	10.970	11.034	9.022	6,090,451
2021-11-11	11.186	11.270	10.986	11.050	9.035	6,932,953
2021-11-10	11.100	11.264	10.948	11.164	9.129	6,618,815

← NewerPage 21 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.