E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	15.900	16.060	15.850	16.055	15.583	3,260,419
2025-11-04	15.850	15.860	15.655	15.860	15.394	2,704,331
2025-11-03	16.120	16.190	15.875	15.890	15.423	2,656,030
2025-10-31	16.320	16.320	16.070	16.140	15.665	2,332,615
2025-10-30	16.260	16.320	16.180	16.320	15.840	2,772,353
2025-10-29	16.210	16.310	16.150	16.260	15.782	2,656,634
2025-10-28	16.200	16.290	16.085	16.250	15.772	2,348,244
2025-10-27	16.050	16.180	15.975	16.065	15.593	3,221,843
2025-10-24	15.970	16.085	15.790	16.085	15.612	3,565,315
2025-10-23	16.065	16.110	15.925	16.035	15.563	3,131,250
2025-10-22	16.415	16.465	16.105	16.105	15.631	4,260,239
2025-10-21	16.400	16.490	16.315	16.350	15.869	2,131,828
2025-10-20	16.295	16.485	16.250	16.395	15.913	2,998,883
2025-10-17	16.385	16.425	16.225	16.265	15.787	3,531,258
2025-10-16	16.295	16.335	16.120	16.305	15.825	3,073,003
2025-10-15	16.395	16.440	16.195	16.280	15.801	2,500,173
2025-10-14	16.345	16.440	16.290	16.290	15.811	2,614,729
2025-10-13	16.150	16.270	16.100	16.270	15.792	3,020,498
2025-10-10	16.195	16.320	16.080	16.080	15.607	4,845,988
2025-10-09	16.180	16.210	16.100	16.175	15.699	2,537,171
2025-10-08	16.225	16.355	16.190	16.190	15.714	3,560,727
2025-10-07	16.180	16.245	16.005	16.165	15.690	2,842,642
2025-10-06	16.100	16.160	15.990	16.120	15.646	1,863,715
2025-10-03	16.035	16.110	15.920	16.090	15.617	1,871,724
2025-10-02	15.935	15.990	15.785	15.965	15.495	3,934,897
2025-10-01	16.025	16.155	15.970	16.080	15.607	3,105,456
2025-09-30	16.040	16.065	15.775	16.015	15.544	3,432,664
2025-09-29	16.095	16.160	15.910	16.005	15.534	2,035,300
2025-09-26	16.025	16.070	15.940	16.055	15.583	2,771,935
2025-09-25	15.700	16.050	15.635	15.965	15.495	3,979,097
2025-09-24	15.780	15.850	15.670	15.740	15.277	2,616,226
2025-09-23	15.745	15.905	15.670	15.670	15.209	2,910,064
2025-09-22	15.555	15.695	15.535	15.635	15.175	2,032,397
2025-09-19	15.425	15.640	15.425	15.555	15.098	16,860,631
2025-09-18	15.570	15.580	15.265	15.475	15.020	3,566,664
2025-09-17	15.560	15.745	15.545	15.605	15.146	3,551,675
2025-09-16	15.800	15.815	15.630	15.645	15.185	4,572,629
2025-09-15	15.565	15.805	15.480	15.785	15.321	3,988,824
2025-09-12	15.350	15.600	15.330	15.525	15.068	5,059,905
2025-09-11	15.340	15.435	15.210	15.295	14.845	2,448,197
2025-09-10	15.250	15.400	15.195	15.330	14.879	2,333,736
2025-09-09	15.345	15.465	15.265	15.305	14.855	3,109,067
2025-09-08	15.245	15.400	15.205	15.345	14.894	4,999,432
2025-09-05	14.910	15.175	14.895	15.175	14.729	6,564,190
2025-09-04	14.840	15.110	14.840	14.925	14.486	4,896,147
2025-09-03	14.665	14.840	14.595	14.840	14.404	4,546,468
2025-09-02	15.000	15.040	14.670	14.715	14.282	4,780,237
2025-09-01	15.275	15.290	15.060	15.060	14.617	2,296,697
2025-08-29	15.400	15.530	15.230	15.245	14.797	3,960,810
2025-08-28	15.725	15.750	15.300	15.500	15.044	3,552,706
2025-08-27	15.645	15.720	15.545	15.675	15.214	3,098,627
2025-08-26	15.545	15.640	15.400	15.570	15.112	5,373,794
2025-08-25	15.375	15.425	15.285	15.415	14.962	2,527,163
2025-08-22	15.480	15.565	15.395	15.445	14.991	3,877,936
2025-08-21	15.595	15.640	15.470	15.560	15.102	3,579,926
2025-08-20	15.780	15.805	15.535	15.615	15.156	5,414,130
2025-08-19	15.795	15.865	15.695	15.695	15.233	3,702,836
2025-08-18	15.875	15.965	15.655	15.765	15.301	2,469,450
2025-08-15	16.010	16.030	15.765	15.785	15.321	3,051,036
2025-08-14	16.015	16.085	15.620	15.985	15.515	3,613,441

← NewerPage 5 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.