E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	15.295	15.535	15.265	15.490	15.034	5,380,252
2025-05-20	15.040	15.320	15.015	15.280	14.831	8,406,122
2025-05-19	14.900	15.070	14.740	15.030	14.588	5,301,772
2025-05-16	14.810	14.815	14.575	14.790	14.355	11,452,440
2025-05-15	15.145	15.290	14.900	15.230	14.248	10,164,030
2025-05-14	14.685	15.020	14.545	14.990	14.024	9,468,620
2025-05-13	15.000	15.050	14.665	14.695	13.748	9,174,436
2025-05-12	15.550	15.590	14.845	14.885	13.926	8,709,057
2025-05-09	15.530	15.610	15.400	15.550	14.548	5,874,381
2025-05-08	15.740	15.765	15.510	15.550	14.548	4,504,531
2025-05-07	15.690	15.785	15.550	15.785	14.768	4,438,443
2025-05-06	15.590	15.695	15.465	15.695	14.683	4,512,497
2025-05-05	15.470	15.595	15.410	15.510	14.510	3,166,909
2025-05-02	15.335	15.470	15.230	15.460	14.463	5,669,273
2025-04-30	15.175	15.415	15.150	15.415	14.421	6,447,457
2025-04-29	14.995	15.225	14.830	15.170	14.192	4,510,600
2025-04-28	15.120	15.150	14.895	15.055	14.085	3,664,539
2025-04-25	15.120	15.175	14.955	15.025	14.057	5,407,656
2025-04-24	15.225	15.355	15.090	15.165	14.187	5,768,651
2025-04-23	15.500	15.520	14.805	15.145	14.169	11,861,780
2025-04-22	15.310	15.535	15.255	15.520	14.520	5,001,009
2025-04-17	15.120	15.340	15.075	15.265	14.281	5,850,200
2025-04-16	15.000	15.180	14.915	15.175	14.197	6,402,529
2025-04-15	14.570	14.900	14.570	14.885	13.926	4,248,519
2025-04-14	14.605	14.660	14.425	14.510	13.575	7,100,810
2025-04-11	14.450	14.605	14.420	14.475	13.542	7,648,244
2025-04-10	14.225	14.505	13.985	14.280	13.360	10,853,510
2025-04-09	13.735	14.050	13.595	14.050	13.144	14,216,170
2025-04-08	13.630	13.925	13.380	13.885	12.990	10,361,300
2025-04-07	13.300	13.830	12.845	13.595	12.719	20,141,080
2025-04-04	14.585	14.765	13.960	14.025	13.121	15,369,740
2025-04-03	14.020	14.685	14.020	14.590	13.650	11,002,240
2025-04-02	13.980	14.080	13.970	13.975	13.074	4,010,240
2025-04-01	13.950	14.090	13.920	14.050	13.144	5,201,007
2025-03-31	13.920	13.995	13.775	13.960	13.060	10,047,230
2025-03-28	13.615	13.930	13.615	13.855	12.962	11,372,010
2025-03-27	13.345	13.555	13.325	13.555	12.681	7,597,204
2025-03-26	13.280	13.370	13.245	13.345	12.485	4,140,497
2025-03-25	13.130	13.295	13.130	13.255	12.401	3,771,440
2025-03-24	13.185	13.260	13.070	13.100	12.256	4,560,548
2025-03-21	13.200	13.255	13.115	13.140	12.293	12,004,170
2025-03-20	13.100	13.205	12.970	13.205	12.354	7,642,498
2025-03-19	13.150	13.170	13.045	13.075	12.232	7,486,271
2025-03-18	13.015	13.110	12.960	13.100	12.256	7,959,901
2025-03-17	13.025	13.125	12.970	13.000	12.162	5,588,885
2025-03-14	13.000	13.145	12.925	12.995	12.157	6,136,051
2025-03-13	12.845	13.045	12.780	12.980	12.143	6,046,250
2025-03-12	12.810	12.915	12.720	12.860	12.031	6,749,022
2025-03-11	12.920	13.010	12.715	12.790	11.966	7,266,809
2025-03-10	12.900	13.015	12.775	12.820	11.994	9,030,256
2025-03-07	12.655	12.910	12.540	12.880	12.050	11,981,540
2025-03-06	12.365	12.575	12.175	12.535	11.727	13,156,060
2025-03-05	12.380	12.380	12.150	12.190	11.404	11,385,090
2025-03-04	12.320	12.495	12.310	12.455	11.652	8,641,667
2025-03-03	12.310	12.370	12.095	12.300	11.507	8,072,107
2025-02-28	12.315	12.390	12.270	12.305	11.512	9,265,108
2025-02-27	12.400	12.430	12.140	12.295	11.502	6,214,960
2025-02-26	12.385	12.590	12.290	12.425	11.624	12,586,490
2025-02-25	12.065	12.165	12.025	12.065	11.287	6,586,167
2025-02-24	11.860	12.140	11.840	12.085	11.306	7,975,073

← NewerPage 7 of 22 · 1,278 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.