E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.310	18.895	18.240	18.890	18.890	3,547,837
2026-04-29	18.895	18.895	18.320	18.415	18.415	2,884,901
2026-04-28	18.750	18.925	18.680	18.925	18.925	2,786,656
2026-04-27	18.450	18.835	18.425	18.700	18.700	2,863,593
2026-04-24	18.785	18.905	18.585	18.640	18.640	5,539,441
2026-04-23	18.995	19.380	18.950	19.380	18.810	7,393,775
2026-04-22	18.960	19.210	18.935	19.105	18.543	2,725,866
2026-04-21	18.850	19.070	18.850	18.955	18.398	3,130,398
2026-04-20	18.950	19.020	18.845	18.900	18.344	3,084,021
2026-04-17	19.130	19.145	18.670	18.800	18.247	5,607,341
2026-04-16	19.430	19.500	19.195	19.210	18.645	2,154,522
2026-04-15	19.400	19.595	19.350	19.430	18.859	3,562,581
2026-04-14	19.430	19.575	19.285	19.470	18.897	4,599,629
2026-04-13	19.605	19.690	19.385	19.385	18.815	4,130,906
2026-04-10	19.720	19.785	19.580	19.590	19.014	4,939,760
2026-04-09	19.800	19.905	19.640	19.825	19.242	3,084,511
2026-04-08	19.900	19.965	19.360	19.610	19.033	4,122,485
2026-04-07	19.680	19.785	19.560	19.630	19.053	3,671,228
2026-04-02	19.295	19.705	19.180	19.705	19.125	4,087,388
2026-04-01	19.200	19.380	19.095	19.280	18.713	4,089,983
2026-03-31	18.820	19.195	18.820	18.960	18.402	3,446,006
2026-03-30	18.545	18.980	18.520	18.980	18.422	3,580,481
2026-03-27	18.760	18.785	18.250	18.545	18.000	2,867,706
2026-03-26	18.815	18.895	18.540	18.700	18.150	3,520,005
2026-03-25	18.660	19.050	18.560	18.975	18.417	4,098,903
2026-03-24	18.505	18.790	18.395	18.730	18.179	3,528,855
2026-03-23	18.110	18.870	17.905	18.460	17.917	6,398,699
2026-03-20	19.390	19.595	18.480	18.480	17.937	15,568,120
2026-03-19	19.600	19.795	19.295	19.295	18.728	6,766,907
2026-03-18	20.290	20.370	19.690	19.780	19.198	5,998,541
2026-03-17	19.710	20.390	19.710	20.300	19.703	4,651,216
2026-03-16	19.710	19.910	19.670	19.670	19.092	4,477,806
2026-03-13	19.405	20.110	19.270	19.900	19.315	6,423,282
2026-03-12	19.170	19.495	19.110	19.395	18.825	4,930,870
2026-03-11	19.130	19.240	18.925	19.145	18.582	3,757,730
2026-03-10	19.030	19.260	18.720	19.120	18.558	4,840,203
2026-03-09	18.450	18.470	18.105	18.435	17.893	4,124,871
2026-03-06	18.880	19.005	18.455	18.660	18.111	4,545,706
2026-03-05	18.800	19.185	18.785	18.920	18.364	3,955,047
2026-03-04	18.750	19.070	18.640	18.875	18.320	4,661,208
2026-03-03	18.865	19.055	18.585	18.675	18.126	6,893,644
2026-03-02	19.820	19.850	19.155	19.440	18.868	5,522,553
2026-02-27	19.810	19.845	19.525	19.680	19.101	5,033,574
2026-02-26	19.160	19.780	19.115	19.770	19.189	5,158,140
2026-02-25	18.460	19.420	18.320	19.395	18.825	7,432,343
2026-02-24	18.760	19.030	18.580	18.740	18.189	4,978,092
2026-02-23	18.635	18.730	18.395	18.475	17.932	5,056,869
2026-02-20	18.580	18.685	18.460	18.630	18.082	4,090,607
2026-02-19	18.310	18.610	18.240	18.600	18.053	6,201,242
2026-02-18	18.675	18.825	18.490	18.585	18.038	3,262,718
2026-02-17	18.730	18.880	18.640	18.640	18.092	3,931,492
2026-02-16	18.515	18.670	18.385	18.670	18.121	2,635,076
2026-02-13	18.420	18.640	18.200	18.570	18.024	5,989,573
2026-02-12	18.130	18.325	17.925	18.325	17.786	5,190,622
2026-02-11	17.905	18.200	17.860	18.200	17.665	3,341,116
2026-02-10	17.765	17.890	17.670	17.865	17.340	3,218,431
2026-02-09	17.700	17.985	17.645	17.985	17.456	2,715,631
2026-02-06	17.630	17.900	17.585	17.690	17.170	3,541,702
2026-02-05	17.750	17.785	17.210	17.495	16.980	6,116,296
2026-02-04	18.050	18.150	17.895	17.945	17.417	3,733,013

← NewerPage 3 of 5 · 252 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.