E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	12.343	12.460	12.200	12.380	11.582	732,901
2024-05-31	12.230	12.355	12.135	12.218	11.431	1,670,872
2024-05-30	12.230	12.355	12.145	12.281	11.489	19,179,289
2024-05-29	12.355	12.475	12.190	12.252	11.463	32,257,029
2024-05-28	12.475	12.540	12.375	12.473	11.669	9,162,645
2024-05-24	12.223	13.353	12.130	12.326	11.531	4,141,867
2024-05-23	12.403	12.625	12.250	12.322	11.528	632,751
2024-05-22	12.708	12.790	12.530	12.587	11.776	14,951,160
2024-05-21	12.648	12.800	12.535	12.644	11.829	1,090,412
2024-05-20	12.700	12.740	12.610	12.689	11.871	5,583,564
2024-05-17	12.923	12.985	12.460	12.750	11.928	653,416
2024-05-16	13.243	13.500	13.160	13.366	12.009	3,393,140
2024-05-15	13.105	13.355	13.050	13.130	11.797	3,861,219
2024-05-14	13.225	13.315	13.040	13.170	11.833	20,512,631
2024-05-13	13.240	13.320	13.015	13.162	11.825	462,804
2024-05-10	13.148	13.400	13.030	13.259	11.912	466,415
2024-05-09	12.965	13.115	12.870	13.055	11.729	1,373,472
2024-05-08	12.923	12.995	12.860	12.970	11.653	755,694
2024-05-07	12.665	12.910	12.555	12.848	11.543	7,219,124
2024-05-03	12.568	12.745	12.435	12.604	11.324	122,221
2024-05-02	12.463	12.605	12.365	12.499	11.230	4,505,110
2024-05-01	12.400	12.400	12.400	12.400	11.141	124,208
2024-04-30	12.528	12.595	12.335	12.426	11.164	528,985
2024-04-29	12.460	12.575	12.445	12.530	11.258	15,340,390
2024-04-26	12.408	12.515	12.335	12.409	11.148	624,473
2024-04-25	12.505	12.570	12.330	12.450	11.186	5,887,964
2024-04-24	12.473	12.565	12.385	12.471	11.205	893,423
2024-04-23	12.495	12.575	12.400	12.507	11.237	2,274,935
2024-04-22	12.423	12.475	12.305	12.435	11.172	6,015,676
2024-04-19	12.283	12.575	12.175	12.382	11.124	1,827,728
2024-04-18	12.213	12.290	12.130	12.262	11.017	4,682,758
2024-04-17	12.048	12.230	11.975	12.127	10.895	391,973
2024-04-16	12.275	12.425	11.925	12.067	10.842	4,858,320
2024-04-15	12.430	12.530	12.340	12.350	11.096	6,199,300
2024-04-12	12.375	12.575	12.220	12.510	11.240	4,473,595
2024-04-11	12.335	12.445	12.270	12.295	11.046	2,441,882
2024-04-10	12.545	12.615	12.315	12.345	11.091	1,921,825
2024-04-09	12.425	12.515	12.325	12.464	11.198	6,450,436
2024-04-08	12.365	12.480	12.320	12.416	11.155	1,818,660
2024-04-05	12.555	12.695	12.345	12.460	11.195	710,742
2024-04-04	12.643	12.745	12.613	12.682	11.394	796,489
2024-04-03	12.768	12.785	12.510	12.639	11.356	1,230,781
2024-04-02	12.820	12.965	12.758	12.818	11.516	1,238,945
2024-03-28	12.863	12.930	12.770	12.890	11.581	2,209,442
2024-03-27	12.778	12.890	12.680	12.846	11.541	2,286,976
2024-03-26	12.568	12.830	12.495	12.763	11.466	1,038,953
2024-03-25	12.430	12.590	12.345	12.460	11.194	5,151,003
2024-03-22	12.375	12.480	12.335	12.421	11.159	737,347
2024-03-21	12.525	12.600	12.100	12.394	11.135	12,576,780
2024-03-20	12.418	12.590	12.395	12.513	11.242	416,209
2024-03-19	12.573	12.660	12.350	12.447	11.183	943,820
2024-03-18	12.715	12.820	12.325	12.653	11.368	4,458,511
2024-03-15	12.830	12.930	12.630	12.702	11.412	3,504,027
2024-03-14	12.598	13.055	12.435	13.006	11.685	5,365,990
2024-03-13	12.465	12.615	12.037	12.518	11.246	2,928,523
2024-03-12	11.985	12.060	11.725	11.829	10.628	1,233,489
2024-03-11	11.985	12.080	11.935	11.972	10.756	5,214,023
2024-03-08	12.008	12.115	11.925	12.002	10.783	1,440,854
2024-03-07	11.943	12.140	11.850	12.061	10.836	787,614
2024-03-06	11.930	12.050	11.875	11.947	10.734	3,461,985

← NewerPage 11 of 21 · 1,255 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.