E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	12.688	12.775	12.635	12.755	11.933	335,938
2024-08-23	12.463	12.620	12.455	12.567	11.757	239,406
2024-08-22	12.365	12.485	12.350	12.465	11.662	1,197,549
2024-08-21	12.373	12.415	12.310	12.330	11.535	313,919
2024-08-20	12.258	12.430	12.235	12.284	11.492	253,365
2024-08-19	12.245	12.335	12.185	12.323	11.529	3,903,640
2024-08-16	12.010	12.260	11.965	12.234	11.445	888,524
2024-08-15	12.038	12.130	11.990	12.043	11.267	553,565
2024-08-14	12.435	12.455	11.730	12.098	11.319	591,375
2024-08-13	12.335	12.385	12.270	12.319	11.525	2,177,043
2024-08-12	12.240	12.360	12.235	12.300	11.507	9,820,086
2024-08-09	12.210	12.295	12.135	12.170	11.385	496,284
2024-08-08	12.185	12.285	12.135	12.175	11.390	246,891
2024-08-07	11.950	12.195	11.920	12.120	11.339	942,092
2024-08-06	11.958	12.095	11.815	11.934	11.165	490,738
2024-08-05	12.403	12.420	11.935	12.046	11.270	662,406
2024-08-02	12.570	12.765	12.455	12.524	11.717	594,375
2024-08-01	12.953	12.965	12.570	12.769	11.946	234,258
2024-07-31	12.995	13.045	12.925	13.011	12.172	5,424,345
2024-07-30	12.978	13.000	12.935	12.985	12.148	1,177,444
2024-07-29	12.885	12.975	12.865	12.940	12.106	17,776,711
2024-07-26	12.818	12.860	12.750	12.841	12.014	346,940
2024-07-25	12.658	12.850	12.640	12.840	12.012	1,396,292
2024-07-24	12.545	12.690	12.520	12.604	11.791	834,050
2024-07-23	12.450	12.620	12.420	12.549	11.740	4,168,102
2024-07-22	12.440	12.510	12.390	12.510	11.704	8,553,396
2024-07-19	12.463	12.490	12.235	12.420	11.619	444,497
2024-07-18	12.418	12.535	12.235	12.468	11.665	27,528,930
2024-07-17	12.183	12.375	12.105	12.350	11.554	1,501,718
2024-07-16	12.230	12.350	12.135	12.219	11.432	261,992
2024-07-15	12.453	12.560	12.245	12.320	11.526	360,839
2024-07-12	12.555	12.615	12.290	12.478	11.673	3,658,992
2024-07-11	12.298	12.555	12.205	12.501	11.695	770,600
2024-07-10	12.135	12.280	12.100	12.240	11.451	3,571,337
2024-07-09	12.153	12.240	12.100	12.189	11.404	806,789
2024-07-08	12.305	12.355	12.160	12.292	11.500	937,654
2024-07-05	12.225	12.365	12.165	12.293	11.500	425,538
2024-07-04	12.260	12.345	12.190	12.200	11.414	1,058,823
2024-07-03	12.150	12.265	12.050	12.132	11.350	4,749,447
2024-07-02	12.193	12.315	12.055	12.130	11.348	1,291,773
2024-07-01	12.403	12.460	12.205	12.254	11.464	598,316
2024-06-28	12.395	12.490	12.245	12.353	11.556	643,997
2024-06-27	12.490	12.625	12.275	12.385	11.587	641,666
2024-06-26	12.598	12.655	12.460	12.504	11.698	290,646
2024-06-25	12.618	12.710	12.525	12.614	11.801	350,082
2024-06-24	12.570	12.665	12.485	12.540	11.732	302,614
2024-06-21	12.588	12.715	12.485	12.681	11.863	1,435,734
2024-06-20	12.515	12.605	12.315	12.560	11.751	487,868
2024-06-19	12.518	12.620	12.380	12.406	11.607	1,823,948
2024-06-18	12.413	12.480	12.290	12.406	11.606	930,223
2024-06-17	12.468	12.480	12.375	12.440	11.638	2,437,846
2024-06-14	12.373	12.430	12.190	12.260	11.469	2,095,772
2024-06-13	12.350	12.360	12.150	12.340	11.545	3,441,507
2024-06-12	12.310	12.480	12.210	12.352	11.555	6,392,968
2024-06-11	12.343	12.400	12.170	12.308	11.515	541,451
2024-06-10	12.263	12.435	12.140	12.233	11.444	23,786,840
2024-06-07	12.565	12.685	12.300	12.371	11.573	462,532
2024-06-06	12.603	12.695	12.465	12.615	11.802	586,762
2024-06-05	12.620	12.705	12.510	12.600	11.787	1,972,921
2024-06-04	12.453	12.605	12.430	12.511	11.705	470,444

← NewerPage 10 of 21 · 1,260 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.