E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 18.050 | 18.150 | 17.895 | 17.945 | 17.417 | 3,733,013 |
| 2026-02-03 | 17.700 | 17.975 | 17.625 | 17.960 | 17.432 | 3,519,982 |
| 2026-02-02 | 17.910 | 18.080 | 17.800 | 17.830 | 17.306 | 3,240,108 |
| 2026-01-30 | 17.770 | 17.960 | 17.700 | 17.865 | 17.340 | 4,550,995 |
| 2026-01-29 | 17.950 | 17.950 | 17.740 | 17.830 | 17.306 | 3,746,075 |
| 2026-01-28 | 17.600 | 17.820 | 17.415 | 17.795 | 17.272 | 3,663,031 |
| 2026-01-27 | 17.600 | 17.630 | 17.330 | 17.630 | 17.112 | 4,219,373 |
| 2026-01-26 | 17.025 | 17.415 | 17.000 | 17.340 | 16.830 | 3,621,535 |
| 2026-01-23 | 16.945 | 16.990 | 16.810 | 16.950 | 16.452 | 3,563,688 |
| 2026-01-22 | 16.985 | 17.230 | 16.825 | 16.995 | 16.495 | 3,984,511 |
| 2026-01-21 | 17.000 | 17.040 | 16.870 | 16.925 | 16.427 | 2,867,554 |
| 2026-01-20 | 17.425 | 17.425 | 17.065 | 17.065 | 16.563 | 4,397,233 |
| 2026-01-19 | 17.510 | 17.580 | 17.435 | 17.435 | 16.922 | 3,017,253 |
| 2026-01-16 | 17.230 | 17.415 | 17.150 | 17.415 | 16.903 | 4,612,353 |
| 2026-01-15 | 17.175 | 17.240 | 16.945 | 17.205 | 16.699 | 3,830,179 |
| 2026-01-14 | 16.840 | 16.985 | 16.740 | 16.935 | 16.437 | 3,208,653 |
| 2026-01-13 | 16.945 | 16.945 | 16.535 | 16.680 | 16.189 | 3,415,901 |
| 2026-01-12 | 16.850 | 17.010 | 16.750 | 16.865 | 16.369 | 3,226,877 |
| 2026-01-09 | 16.840 | 16.935 | 16.710 | 16.835 | 16.340 | 4,665,823 |
| 2026-01-08 | 16.720 | 16.965 | 16.710 | 16.945 | 16.447 | 3,981,877 |
| 2026-01-07 | 16.495 | 16.890 | 16.495 | 16.690 | 16.199 | 4,168,770 |
| 2026-01-06 | 16.310 | 16.765 | 16.310 | 16.455 | 15.971 | 4,249,922 |
| 2026-01-05 | 16.390 | 16.540 | 16.155 | 16.345 | 15.864 | 3,750,128 |
| 2026-01-02 | 16.145 | 16.475 | 16.120 | 16.455 | 15.971 | 3,346,892 |
| 2025-12-30 | 16.020 | 16.125 | 16.020 | 16.125 | 15.651 | 1,991,916 |
| 2025-12-29 | 16.010 | 16.030 | 15.875 | 16.015 | 15.544 | 1,994,447 |
| 2025-12-23 | 15.800 | 16.005 | 15.775 | 15.985 | 15.515 | 2,847,694 |
| 2025-12-22 | 15.835 | 15.850 | 15.630 | 15.760 | 15.297 | 2,096,540 |
| 2025-12-19 | 15.805 | 15.945 | 15.605 | 15.945 | 15.476 | 16,289,670 |
| 2025-12-18 | 15.655 | 15.825 | 15.620 | 15.745 | 15.282 | 3,447,297 |
| 2025-12-17 | 15.495 | 15.875 | 15.440 | 15.680 | 15.219 | 4,383,789 |
| 2025-12-16 | 15.480 | 15.520 | 15.375 | 15.390 | 14.937 | 4,031,981 |
| 2025-12-15 | 15.360 | 15.410 | 15.095 | 15.355 | 14.903 | 3,860,035 |
| 2025-12-12 | 15.020 | 15.305 | 14.990 | 15.250 | 14.802 | 5,816,642 |
| 2025-12-11 | 15.410 | 15.415 | 14.980 | 14.980 | 14.539 | 5,574,854 |
| 2025-12-10 | 15.605 | 15.790 | 15.460 | 15.515 | 15.059 | 3,816,955 |
| 2025-12-09 | 15.490 | 15.650 | 15.480 | 15.565 | 15.107 | 2,724,885 |
| 2025-12-08 | 15.400 | 15.535 | 15.360 | 15.510 | 15.054 | 2,839,610 |
| 2025-12-05 | 15.580 | 15.605 | 15.375 | 15.420 | 14.967 | 3,774,108 |
| 2025-12-04 | 15.745 | 15.760 | 15.530 | 15.585 | 15.127 | 3,575,542 |
| 2025-12-03 | 15.455 | 15.830 | 15.390 | 15.830 | 15.364 | 6,120,379 |
| 2025-12-02 | 15.310 | 15.355 | 15.230 | 15.305 | 14.855 | 3,190,520 |
| 2025-12-01 | 15.340 | 15.405 | 15.180 | 15.205 | 14.758 | 3,366,788 |
| 2025-11-28 | 15.310 | 15.350 | 15.170 | 15.350 | 14.899 | 3,055,335 |
| 2025-11-27 | 15.545 | 15.550 | 15.100 | 15.330 | 14.879 | 4,907,081 |
| 2025-11-26 | 15.300 | 15.525 | 15.215 | 15.525 | 15.068 | 3,450,840 |
| 2025-11-25 | 15.400 | 15.420 | 15.210 | 15.350 | 14.899 | 2,579,387 |
| 2025-11-24 | 15.515 | 15.600 | 15.305 | 15.305 | 14.855 | 6,961,119 |
| 2025-11-21 | 15.640 | 15.640 | 15.335 | 15.500 | 15.044 | 4,518,362 |
| 2025-11-20 | 15.230 | 15.475 | 15.230 | 15.465 | 15.010 | 2,609,607 |
| 2025-11-19 | 15.290 | 15.500 | 15.195 | 15.295 | 14.845 | 4,160,585 |
| 2025-11-18 | 15.220 | 15.470 | 15.070 | 15.385 | 14.933 | 5,749,673 |
| 2025-11-17 | 15.320 | 15.335 | 15.155 | 15.290 | 14.840 | 3,043,208 |
| 2025-11-14 | 15.130 | 15.265 | 15.035 | 15.250 | 14.802 | 3,957,601 |
| 2025-11-13 | 15.310 | 15.410 | 15.120 | 15.190 | 14.743 | 7,969,264 |
| 2025-11-12 | 15.720 | 16.005 | 15.050 | 15.460 | 15.005 | 10,277,920 |
| 2025-11-11 | 16.050 | 16.085 | 15.795 | 16.035 | 15.563 | 3,935,141 |
| 2025-11-10 | 16.115 | 16.140 | 16.000 | 16.005 | 15.534 | 3,848,458 |
| 2025-11-07 | 16.120 | 16.175 | 15.950 | 16.155 | 15.680 | 3,763,307 |
| 2025-11-06 | 16.200 | 16.225 | 15.990 | 16.155 | 15.680 | 3,182,778 |
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.