E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	15.705	16.175	15.675	16.000	15.529	4,938,125
2025-08-12	16.000	16.095	15.815	15.820	15.355	4,215,656
2025-08-11	15.965	15.965	15.790	15.890	15.423	3,099,314
2025-08-08	16.250	16.325	15.930	15.930	15.462	4,401,618
2025-08-07	16.430	16.440	16.140	16.210	15.733	3,766,270
2025-08-06	16.360	16.535	16.360	16.490	16.005	3,055,130
2025-08-05	16.525	16.550	16.315	16.330	15.850	3,400,733
2025-08-04	16.000	16.515	16.000	16.460	15.976	4,259,685
2025-08-01	15.945	16.155	15.800	16.000	15.529	3,883,590
2025-07-31	15.830	15.975	15.805	15.955	15.486	4,056,147
2025-07-30	15.785	15.910	15.690	15.825	15.360	2,738,440
2025-07-29	15.700	15.800	15.685	15.685	15.224	3,338,497
2025-07-28	15.785	15.825	15.700	15.705	15.243	3,050,501
2025-07-25	15.840	15.840	15.590	15.765	15.301	3,620,081
2025-07-24	15.700	15.975	15.550	15.810	15.345	5,482,557
2025-07-23	16.340	16.340	15.875	15.890	15.423	7,354,097
2025-07-22	16.280	16.340	16.110	16.335	15.855	4,390,861
2025-07-21	16.125	16.340	16.045	16.340	15.859	2,738,998
2025-07-18	15.935	16.060	15.905	16.030	15.559	3,538,859
2025-07-17	15.865	16.005	15.855	15.860	15.394	3,056,997
2025-07-16	15.965	16.150	15.955	16.025	15.554	3,134,804
2025-07-15	16.195	16.195	15.990	15.990	15.520	2,791,373
2025-07-14	16.000	16.145	15.910	16.145	15.670	4,310,183
2025-07-11	15.865	16.000	15.835	15.980	15.510	2,760,511
2025-07-10	16.095	16.125	15.870	15.870	15.403	5,375,643
2025-07-09	15.770	16.055	15.770	16.055	15.583	3,615,390
2025-07-08	15.785	15.830	15.660	15.730	15.267	3,345,808
2025-07-07	15.960	15.970	15.740	15.780	15.316	2,734,300
2025-07-04	15.720	15.915	15.705	15.870	15.403	2,967,602
2025-07-03	15.535	15.745	15.520	15.670	15.209	3,329,082
2025-07-02	15.850	15.910	15.495	15.585	15.127	4,087,868
2025-07-01	15.770	15.995	15.690	15.850	15.384	5,337,019
2025-06-30	15.755	15.800	15.535	15.625	15.165	3,353,297
2025-06-27	15.585	15.710	15.510	15.660	15.199	3,692,517
2025-06-26	15.490	15.710	15.480	15.580	15.122	3,039,752
2025-06-25	15.615	15.650	15.320	15.390	14.937	4,836,953
2025-06-24	15.700	15.710	15.500	15.625	15.165	4,585,308
2025-06-23	15.480	15.755	15.440	15.750	15.287	5,252,170
2025-06-20	15.225	15.575	15.145	15.575	15.117	21,022,270
2025-06-19	15.250	15.310	15.175	15.180	14.734	3,424,165
2025-06-18	15.385	15.480	15.275	15.275	14.826	2,946,321
2025-06-17	15.210	15.450	15.165	15.360	14.908	4,490,441
2025-06-16	15.465	15.490	15.245	15.335	14.884	4,974,468
2025-06-13	15.530	15.610	15.370	15.485	15.030	5,496,464
2025-06-12	15.335	15.530	15.305	15.530	15.073	4,564,780
2025-06-11	15.285	15.345	15.195	15.275	14.826	5,014,261
2025-06-10	15.390	15.545	15.270	15.275	14.826	4,915,433
2025-06-09	15.345	15.405	15.155	15.260	14.811	4,247,105
2025-06-06	15.380	15.405	15.285	15.350	14.899	2,934,152
2025-06-05	15.380	15.510	15.270	15.345	14.894	3,710,065
2025-06-04	15.385	15.530	15.340	15.530	15.073	4,998,068
2025-06-03	15.500	15.515	15.260	15.310	14.860	3,667,031
2025-06-02	15.330	15.590	15.320	15.405	14.952	4,646,872
2025-05-30	15.580	15.600	15.430	15.430	14.976	11,192,760
2025-05-29	15.460	15.555	15.280	15.470	15.015	3,300,315
2025-05-28	15.665	15.695	15.470	15.525	15.068	4,398,070
2025-05-27	15.710	15.800	15.475	15.650	15.190	5,603,546
2025-05-26	15.710	15.845	15.695	15.845	15.379	4,751,098
2025-05-23	15.540	15.760	15.445	15.650	15.190	8,499,389
2025-05-22	15.450	15.550	15.355	15.520	15.064	5,349,207

← NewerPage 6 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.