E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	11.795	11.974	11.675	11.927	10.716	2,592,408
2024-03-04	11.873	12.085	11.550	11.754	10.561	290,211
2024-03-01	11.828	11.930	11.735	11.837	10.635	13,914,250
2024-02-29	11.750	11.915	11.660	11.809	10.609	1,553,349
2024-02-28	11.780	11.870	11.585	11.715	10.526	3,170,923
2024-02-27	11.685	11.815	11.620	11.729	10.538	7,163,267
2024-02-26	11.785	11.795	11.720	11.748	10.555	5,323,276
2024-02-23	11.815	11.860	11.735	11.788	10.590	437,574
2024-02-22	12.023	12.105	11.804	11.986	10.769	7,283,990
2024-02-21	11.983	12.110	11.900	11.981	10.764	652,615
2024-02-20	11.830	12.035	11.815	11.995	10.777	1,310,264
2024-02-19	11.748	11.860	11.745	11.826	10.625	350,118
2024-02-16	11.893	11.970	11.745	11.799	10.601	638,433
2024-02-15	11.823	11.915	11.750	11.860	10.656	1,306,745
2024-02-14	11.865	11.950	11.765	11.813	10.613	1,856,390
2024-02-13	11.983	12.080	11.850	11.901	10.693	1,050,186
2024-02-12	11.970	12.090	11.970	12.006	10.786	341,783
2024-02-09	12.028	12.100	11.810	11.890	10.682	800,126
2024-02-08	12.103	12.185	12.023	12.049	10.825	715,496
2024-02-07	12.233	12.310	12.060	12.135	10.903	595,782
2024-02-06	12.193	12.290	12.025	12.172	10.935	848,931
2024-02-05	12.178	12.345	12.015	12.219	10.978	913,598
2024-02-02	12.758	12.825	12.190	12.310	11.060	2,527,046
2024-02-01	12.550	12.640	12.450	12.499	11.230	515,657
2024-01-31	12.445	12.590	12.345	12.550	11.276	721,067
2024-01-30	12.435	12.515	12.350	12.448	11.183	1,076,886
2024-01-29	12.403	12.480	12.320	12.376	11.119	1,006,748
2024-01-26	12.440	12.540	12.385	12.495	11.226	566,958
2024-01-25	12.363	12.500	12.215	12.370	11.114	375,192
2024-01-24	12.398	12.480	12.280	12.445	11.181	1,689,824
2024-01-23	12.533	12.625	12.330	12.364	11.109	948,969
2024-01-22	12.533	12.610	12.400	12.469	11.202	1,765,120
2024-01-19	12.355	12.545	12.250	12.433	11.170	1,506,369
2024-01-18	12.505	12.510	12.280	12.345	11.091	1,173,494
2024-01-17	12.495	12.650	12.340	12.533	11.260	1,375,290
2024-01-16	12.625	12.745	12.485	12.556	11.281	2,022,557
2024-01-15	12.695	12.730	12.590	12.682	11.394	2,107,841
2024-01-12	12.575	12.680	12.425	12.645	11.361	724,098
2024-01-11	12.635	12.720	12.470	12.555	11.280	1,185,270
2024-01-10	12.723	12.865	12.608	12.622	11.340	1,060,323
2024-01-09	12.560	12.785	12.465	12.720	11.428	4,307,985
2024-01-08	12.475	12.605	12.465	12.493	11.225	1,465,762
2024-01-05	12.348	12.485	12.335	12.478	11.211	6,605,185
2024-01-04	12.215	12.425	12.125	12.270	11.024	3,624,673
2024-01-03	12.170	12.265	12.115	12.163	10.928	711,511
2024-01-02	12.173	12.240	12.075	12.192	10.954	1,054,106
2023-12-29	12.158	12.230	12.060	12.140	10.907	251,229
2023-12-28	12.183	12.195	12.120	12.146	10.913	328,669
2023-12-27	12.265	12.375	12.145	12.185	10.948	18,549,430
2023-12-22	12.243	12.300	12.215	12.288	11.040	1,785,644
2023-12-21	12.268	12.370	12.170	12.240	10.997	703,615
2023-12-20	12.275	12.345	12.195	12.297	11.048	5,604,962
2023-12-19	12.263	12.325	12.160	12.273	11.026	4,615,830
2023-12-18	12.465	12.600	12.233	12.445	11.181	2,216,346
2023-12-15	12.580	12.670	12.450	12.491	11.222	2,006,213
2023-12-14	12.660	12.800	12.585	12.695	11.406	974,605
2023-12-13	12.475	12.605	12.375	12.548	11.273	2,011,096
2023-12-12	12.455	12.565	12.345	12.457	11.192	823,137
2023-12-11	12.520	12.630	12.345	12.418	11.156	1,379,320
2023-12-08	12.415	12.505	12.395	12.481	11.214	921,970

← NewerPage 12 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.