E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	11.660	11.740	11.615	11.720	10.965	5,992,644
2025-02-20	11.675	11.760	11.635	11.680	10.927	7,236,738
2025-02-19	11.540	11.760	11.515	11.590	10.843	5,547,879
2025-02-18	11.600	11.660	11.485	11.510	10.768	5,421,708
2025-02-17	11.410	11.575	11.400	11.525	10.782	3,124,178
2025-02-14	11.500	11.580	11.455	11.525	10.782	6,018,894
2025-02-13	11.400	11.650	11.400	11.480	10.740	7,170,623
2025-02-12	11.490	11.595	11.330	11.370	10.637	5,229,899
2025-02-11	11.580	11.655	11.460	11.475	10.735	4,614,864
2025-02-10	11.655	11.740	11.560	11.590	10.843	4,799,911
2025-02-07	11.500	11.645	11.500	11.630	10.880	6,711,299
2025-02-06	11.450	11.560	11.410	11.475	10.735	4,957,132
2025-02-05	11.375	11.490	11.345	11.490	10.749	4,665,959
2025-02-04	11.390	11.415	11.285	11.390	10.656	4,833,565
2025-02-03	11.325	11.470	11.295	11.415	10.679	5,319,972
2025-01-31	11.465	11.535	11.405	11.420	10.684	4,760,116
2025-01-30	11.250	11.465	11.235	11.460	10.721	6,801,999
2025-01-29	11.115	11.240	11.025	11.220	10.497	5,206,687
2025-01-28	10.990	11.260	10.960	11.130	10.413	7,160,100
2025-01-27	10.860	11.125	10.860	10.935	10.230	7,134,451
2025-01-24	10.950	11.000	10.800	10.845	10.146	5,392,051
2025-01-23	10.860	10.955	10.860	10.905	10.202	4,608,983
2025-01-22	11.065	11.080	10.860	10.860	10.160	5,372,790
2025-01-21	11.050	11.115	11.000	11.050	10.338	2,660,979
2025-01-20	11.060	11.090	10.990	11.055	10.342	3,055,468
2025-01-17	10.980	11.125	10.960	11.080	10.366	8,205,843
2025-01-16	10.705	10.915	10.660	10.910	10.207	5,716,060
2025-01-15	10.620	10.765	10.575	10.730	10.038	7,279,845
2025-01-14	10.540	10.670	10.460	10.550	9.870	8,171,522
2025-01-13	10.510	10.725	10.435	10.500	9.823	7,529,152
2025-01-10	10.860	10.915	10.500	10.555	9.875	9,497,429
2025-01-09	11.220	11.250	11.050	11.055	10.342	5,274,954
2025-01-08	11.240	11.270	11.090	11.240	10.515	5,621,361
2025-01-07	11.385	11.405	11.210	11.245	10.520	5,853,802
2025-01-06	11.520	11.565	11.250	11.380	10.646	5,864,096
2025-01-03	11.505	11.580	11.465	11.535	10.791	3,288,242
2025-01-02	11.320	11.510	11.290	11.500	10.759	4,023,868
2024-12-30	11.255	11.315	11.245	11.245	10.520	2,110,276
2024-12-27	11.130	11.250	11.085	11.250	10.525	4,104,480
2024-12-23	11.125	11.225	11.120	11.190	10.469	2,630,772
2024-12-20	11.070	11.155	11.015	11.120	10.403	13,139,490
2024-12-19	11.095	11.155	11.010	11.130	10.413	6,711,380
2024-12-18	11.315	11.360	11.055	11.175	10.455	8,718,658
2024-12-17	11.625	11.655	11.160	11.320	10.590	14,446,470
2024-12-16	11.840	11.865	11.690	11.695	10.941	7,208,914
2024-12-13	11.900	11.930	11.825	11.855	11.091	3,485,420
2024-12-12	11.850	11.950	11.850	11.940	11.170	3,797,987
2024-12-11	12.050	12.075	11.875	11.910	11.142	3,971,329
2024-12-10	11.990	12.080	11.970	12.005	11.231	3,564,678
2024-12-09	12.050	12.070	11.945	12.000	11.226	3,423,870
2024-12-06	12.120	12.230	12.045	12.045	11.269	6,228,860
2024-12-05	11.910	11.995	11.900	11.955	11.184	3,999,112
2024-12-04	12.095	12.095	11.910	11.930	11.161	6,034,792
2024-12-03	12.280	12.325	12.040	12.040	11.264	8,462,354
2024-12-02	12.220	12.340	12.170	12.290	11.498	5,083,086
2024-11-29	12.070	12.185	12.055	12.185	11.400	3,907,298
2024-11-28	11.965	12.135	11.925	12.105	11.325	4,475,885
2024-11-27	12.130	12.135	11.825	11.940	11.170	5,285,926
2024-11-26	12.105	12.170	12.010	12.060	11.283	5,281,149
2024-11-25	12.030	12.190	11.990	12.115	11.334	10,843,830

← NewerPage 8 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.