E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.650	12.065	11.640	12.035	11.259	9,089,377
2024-11-21	11.555	11.660	11.475	11.620	10.871	4,448,900
2024-11-20	11.685	11.730	11.560	11.575	10.829	3,931,517
2024-11-19	11.635	11.765	11.570	11.660	10.908	5,481,425
2024-11-18	11.645	11.685	11.520	11.570	10.824	4,008,646
2024-11-15	11.780	11.910	11.545	11.630	10.880	10,118,280
2024-11-14	11.795	11.920	11.605	11.770	11.011	9,784,441
2024-11-13	11.800	11.890	11.725	11.725	10.969	7,570,773
2024-11-12	12.000	12.000	11.780	11.825	11.063	7,391,817
2024-11-11	12.015	12.105	11.990	12.040	11.264	5,693,599
2024-11-08	12.025	12.080	11.900	11.910	11.142	6,980,451
2024-11-07	12.200	12.255	11.995	11.995	11.222	8,871,052
2024-11-06	12.350	12.465	12.140	12.205	11.418	5,872,990
2024-11-05	12.400	12.475	12.350	12.355	11.559	2,476,830
2024-11-04	12.430	12.575	12.390	12.390	11.591	3,178,315
2024-11-01	12.380	12.600	12.370	12.465	11.662	4,710,496
2024-10-31	12.455	12.455	12.285	12.415	11.615	5,317,355
2024-10-30	12.695	12.730	12.495	12.510	11.704	5,647,195
2024-10-29	12.895	12.930	12.670	12.735	11.914	2,782,468
2024-10-28	12.800	12.905	12.795	12.850	12.022	3,460,226
2024-10-25	12.800	12.855	12.720	12.750	11.928	2,950,797
2024-10-24	12.945	13.020	12.885	12.905	12.073	3,947,079
2024-10-23	12.770	12.940	12.760	12.925	12.092	2,601,584
2024-10-22	12.960	12.965	12.620	12.780	11.956	5,336,057
2024-10-21	13.040	13.040	12.905	12.960	12.125	2,492,566
2024-10-18	13.010	13.050	12.930	13.025	12.185	5,474,451
2024-10-17	13.260	13.290	13.050	13.080	12.237	3,835,964
2024-10-16	13.210	13.295	13.100	13.275	12.419	3,046,908
2024-10-15	13.020	13.290	13.015	13.185	12.335	5,680,335
2024-10-14	12.935	12.970	12.880	12.945	12.111	1,922,765
2024-10-11	12.855	12.925	12.825	12.925	12.092	2,642,633
2024-10-10	12.795	12.920	12.790	12.850	12.022	3,137,768
2024-10-09	12.890	12.950	12.800	12.835	12.008	2,289,976
2024-10-08	12.685	12.865	12.685	12.865	12.036	4,359,485
2024-10-07	12.950	12.955	12.675	12.675	11.858	5,352,983
2024-10-04	12.995	13.050	12.790	12.905	12.073	4,404,430
2024-10-03	13.165	13.180	13.005	13.005	12.167	4,661,852
2024-10-02	13.330	13.355	13.095	13.150	12.302	4,140,789
2024-10-01	13.365	13.405	13.305	13.350	12.489	2,531,922
2024-09-30	13.435	13.505	13.315	13.355	12.494	3,781,541
2024-09-27	13.425	13.515	13.425	13.470	12.602	3,782,670
2024-09-26	13.455	13.485	13.325	13.395	12.532	3,559,339
2024-09-25	13.395	13.445	13.360	13.405	12.541	3,318,668
2024-09-24	13.340	13.450	13.250	13.450	12.583	4,167,972
2024-09-23	13.320	13.400	13.245	13.375	12.513	5,283,986
2024-09-20	13.210	13.375	13.210	13.260	12.405	17,066,141
2024-09-19	13.575	13.605	13.095	13.180	12.330	7,165,271
2024-09-18	13.700	13.760	13.500	13.535	12.663	4,574,845
2024-09-17	13.705	13.820	13.690	13.700	12.817	3,375,687
2024-09-16	13.580	13.730	13.560	13.655	12.775	3,481,488
2024-09-13	13.450	13.625	13.420	13.540	12.667	4,526,678
2024-09-12	13.430	13.500	13.350	13.370	12.508	3,381,104
2024-09-11	13.470	13.495	13.325	13.435	12.569	4,420,674
2024-09-10	13.410	13.495	13.390	13.470	12.602	2,990,049
2024-09-09	13.270	13.430	13.185	13.425	12.560	4,002,288
2024-09-06	13.125	13.315	13.120	13.290	12.433	4,629,982
2024-09-05	12.990	13.230	12.985	13.165	12.316	3,844,996
2024-09-04	12.835	13.020	12.815	13.000	12.162	4,334,678
2024-09-03	12.935	12.990	12.855	12.940	12.106	3,254,016
2024-09-02	12.810	12.910	12.785	12.910	12.078	1,972,489

← NewerPage 9 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.