E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.540	17.865	17.500	17.855	17.855	4,626,607
2026-10-15	17.395	17.580	17.320	17.545	17.545	5,846,728
2026-10-14	17.190	17.475	17.080	17.275	17.275	4,455,011
2026-10-13	17.430	17.625	17.070	17.120	17.120	4,091,178
2026-10-12	17.225	17.365	17.175	17.335	17.335	2,100,539
2026-10-09	17.145	17.185	16.985	17.150	17.150	2,623,707
2026-10-08	16.860	17.095	16.790	16.965	16.965	2,969,672
2026-10-07	17.105	17.115	16.770	16.890	16.890	3,917,941
2026-10-06	17.010	17.160	16.945	17.135	17.135	3,388,376
2026-10-05	17.070	17.120	16.915	16.965	16.965	2,406,200
2026-10-02	16.800	17.180	16.665	17.020	17.020	4,313,116
2026-10-01	16.660	16.940	16.570	16.765	16.765	3,330,309
2026-09-30	16.960	17.220	16.805	16.860	16.860	6,497,033
2026-09-29	17.100	17.150	16.755	16.905	16.905	4,310,585
2026-09-28	17.350	17.430	17.150	17.150	17.150	2,818,364
2026-09-25	17.245	17.380	17.125	17.185	17.185	2,733,871
2026-09-24	17.080	17.300	17.025	17.200	17.200	3,790,627
2026-09-23	17.470	17.510	17.115	17.115	17.115	2,796,781
2026-09-22	17.400	17.595	17.325	17.470	17.470	3,281,188
2026-09-21	17.500	17.500	17.255	17.375	17.375	2,884,932
2026-09-18	17.770	17.775	17.315	17.370	17.370	14,166,249
2026-09-17	17.635	17.865	17.575	17.775	17.775	3,719,052
2026-09-16	17.435	17.710	17.380	17.665	17.665	4,154,054
2026-09-15	17.310	17.450	17.165	17.385	17.385	3,224,823
2026-09-14	17.600	17.615	17.265	17.325	17.325	4,263,209
2026-09-11	17.715	17.820	17.545	17.635	17.635	2,907,636
2026-09-10	17.690	17.830	17.570	17.570	17.570	2,713,727
2026-09-09	17.650	17.960	17.605	17.610	17.610	3,488,911
2026-09-08	17.665	17.720	17.455	17.650	17.650	2,406,136
2026-09-07	17.740	17.840	17.655	17.700	17.700	2,088,503
2026-09-04	17.330	17.555	17.305	17.500	17.500	3,032,052
2026-09-03	17.550	17.550	17.270	17.455	17.455	3,280,654
2026-09-02	17.750	17.900	17.395	17.460	17.460	3,859,841
2026-09-01	17.905	17.985	17.640	17.725	17.725	3,567,761
2026-08-31	17.830	17.970	17.760	17.800	17.800	3,678,208
2026-08-28	17.690	17.945	17.670	17.830	17.830	3,797,444
2026-08-27	17.900	17.925	17.445	17.615	17.615	4,180,913
2026-08-26	17.790	17.940	17.720	17.885	17.885	6,259,182
2026-08-25	17.460	17.660	17.375	17.630	17.630	4,748,915
2026-08-24	17.430	17.445	17.275	17.435	17.435	2,397,349
2026-08-21	17.590	17.750	17.405	17.410	17.410	4,344,455
2026-08-20	17.430	17.620	17.255	17.550	17.550	3,452,212
2026-08-19	17.565	17.610	17.365	17.370	17.370	3,957,794
2026-08-18	17.480	17.650	17.305	17.560	17.560	4,386,407
2026-08-17	17.500	17.570	17.370	17.385	17.385	4,760,959
2026-08-14	18.300	18.325	17.135	17.450	17.450	14,296,160
2026-08-13	18.400	18.550	18.200	18.250	18.250	4,414,207
2026-08-12	19.020	19.075	18.315	18.420	18.420	7,629,319
2026-08-11	18.910	19.115	18.865	19.020	19.020	3,476,774
2026-08-10	18.990	19.100	18.815	18.860	18.860	2,473,160
2026-08-07	18.985	19.085	18.755	19.025	19.025	3,061,799
2026-08-06	18.960	19.100	18.745	18.950	18.950	2,493,329
2026-08-05	19.085	19.255	18.790	18.790	18.790	3,643,604
2026-08-04	19.050	19.340	18.935	18.950	18.950	3,505,966
2026-08-03	19.055	19.145	18.840	19.015	19.015	4,192,272
2026-07-31	19.000	19.160	18.685	18.715	18.715	4,181,201
2026-07-30	18.700	19.090	18.690	18.820	18.820	3,184,437
2026-07-29	19.040	19.115	18.695	18.710	18.710	3,080,508
2026-07-28	19.160	19.235	18.845	18.990	18.990	3,274,600
2026-07-27	19.610	19.610	19.105	19.105	19.105	2,955,571

Page 1 of 3 · 129 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.