E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.006 | 11.070 | 10.944 | 11.016 | 9.008 | 5,434,697 |
| 2021-11-08 | 11.070 | 11.138 | 10.998 | 11.040 | 9.027 | 3,833,263 |
| 2021-11-05 | 11.274 | 11.296 | 11.064 | 11.064 | 9.047 | 7,496,330 |
| 2021-11-04 | 11.176 | 11.336 | 11.160 | 11.248 | 9.197 | 5,314,507 |
| 2021-11-03 | 11.200 | 11.216 | 11.122 | 11.156 | 9.122 | 4,420,344 |
| 2021-11-02 | 11.114 | 11.238 | 11.070 | 11.188 | 9.148 | 4,534,422 |
| 2021-11-01 | 10.970 | 11.148 | 10.940 | 11.126 | 9.098 | 4,495,025 |
| 2021-10-29 | 11.112 | 11.168 | 10.854 | 10.966 | 8.967 | 8,711,270 |
| 2021-10-28 | 11.054 | 11.188 | 11.046 | 11.188 | 9.148 | 6,382,972 |
| 2021-10-27 | 10.988 | 11.100 | 10.932 | 11.078 | 9.058 | 5,048,730 |
| 2021-10-26 | 10.806 | 10.926 | 10.792 | 10.926 | 8.934 | 4,039,962 |
| 2021-10-25 | 10.934 | 10.934 | 10.780 | 10.790 | 8.823 | 3,795,479 |
| 2021-10-22 | 10.880 | 10.938 | 10.768 | 10.902 | 8.914 | 3,608,876 |
| 2021-10-21 | 10.794 | 10.902 | 10.754 | 10.852 | 8.874 | 4,351,883 |
| 2021-10-20 | 10.684 | 10.854 | 10.664 | 10.800 | 8.831 | 5,421,549 |
| 2021-10-19 | 10.574 | 10.704 | 10.538 | 10.688 | 8.739 | 5,268,476 |
| 2021-10-18 | 10.616 | 10.680 | 10.484 | 10.556 | 8.632 | 5,029,526 |
| 2021-10-15 | 10.450 | 10.668 | 10.378 | 10.606 | 8.672 | 11,294,890 |
| 2021-10-14 | 10.466 | 10.476 | 10.336 | 10.398 | 8.502 | 6,816,084 |
← NewerPage 22 of 22 · 1,279 trading days
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.