E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	12.415	12.505	12.395	12.481	11.214	921,970
2023-12-07	12.368	12.465	12.250	12.413	11.152	1,678,393
2023-12-06	12.208	12.355	12.090	12.327	11.075	1,534,504
2023-12-05	12.063	12.165	11.795	12.137	10.905	353,463
2023-12-04	12.025	12.075	11.990	12.052	10.828	315,785
2023-12-01	11.963	12.035	11.860	11.990	10.772	3,717,130
2023-11-30	11.948	12.055	11.895	11.951	10.737	530,323
2023-11-29	11.980	12.065	11.675	11.983	10.766	363,296
2023-11-28	11.880	12.005	11.870	11.983	10.766	992,921
2023-11-27	11.808	11.920	11.710	11.854	10.651	2,112,881
2023-11-24	11.685	11.840	11.600	11.791	10.594	631,210
2023-11-23	11.608	11.680	11.530	11.655	10.471	717,527
2023-11-22	11.578	11.655	11.445	11.617	10.437	1,551,569
2023-11-21	11.543	11.665	11.470	11.545	10.373	3,851,208
2023-11-20	11.520	11.655	11.500	11.582	10.406	5,086,093
2023-11-17	11.550	11.605	11.425	11.550	10.377	1,396,516
2023-11-16	11.318	11.555	11.245	11.517	10.348	520,928
2023-11-15	11.458	11.535	11.283	11.340	10.188	954,378
2023-11-14	11.368	11.515	11.275	11.412	10.253	954,407
2023-11-13	11.455	11.530	11.310	11.314	10.165	988,213
2023-11-10	11.413	11.485	11.090	11.421	10.261	3,023,527
2023-11-09	11.318	11.415	11.225	11.388	10.231	1,281,858
2023-11-08	11.175	11.445	11.045	11.215	10.076	1,951,823
2023-11-07	11.263	11.440	11.180	11.378	10.222	2,715,914
2023-11-06	11.338	11.415	11.220	11.264	10.120	1,500,191
2023-11-03	11.425	11.505	11.288	11.406	10.248	1,450,488
2023-11-02	11.465	11.550	11.330	11.403	10.245	2,785,671
2023-11-01	11.228	11.585	11.010	11.398	10.241	305,793
2023-10-31	11.165	11.290	11.145	11.209	10.071	787,002
2023-10-30	11.155	11.225	11.045	11.102	9.974	608,393
2023-10-27	11.115	11.230	10.855	11.160	10.027	1,242,032
2023-10-26	11.083	11.215	11.035	11.116	9.987	1,734,953
2023-10-25	11.083	11.160	10.990	11.098	9.971	8,939,088
2023-10-24	10.923	11.097	10.835	11.093	9.967	1,289,464
2023-10-23	10.913	10.985	10.760	10.839	9.738	449,050
2023-10-20	10.808	10.985	10.755	10.902	9.795	1,115,979
2023-10-19	10.910	11.030	10.825	10.912	9.804	1,032,518
2023-10-18	10.923	11.075	10.670	10.981	9.866	1,522,746
2023-10-17	10.975	11.090	10.900	10.996	9.880	783,618
2023-10-16	10.943	11.035	10.880	10.968	9.854	514,712
2023-10-13	10.863	11.100	10.815	10.977	9.862	556,919
2023-10-12	11.093	11.165	10.835	10.853	9.751	1,903,048
2023-10-11	11.063	11.165	11.005	11.032	9.912	1,297,714
2023-10-10	10.905	11.130	10.760	11.047	9.925	2,172,013
2023-10-09	10.733	10.853	10.630	10.790	9.694	394,286
2023-10-06	10.823	10.880	10.500	10.739	9.649	2,623,254
2023-10-05	10.753	10.810	10.730	10.770	9.676	1,789,682
2023-10-04	10.623	10.825	10.615	10.714	9.626	1,075,214
2023-10-03	10.825	10.835	10.490	10.612	9.534	1,201,384
2023-10-02	11.245	11.255	10.880	10.897	9.790	2,656,703
2023-09-29	11.110	11.340	11.100	11.224	10.084	766,192
2023-09-28	11.285	11.395	11.075	11.279	10.133	647,611
2023-09-27	11.350	11.395	11.170	11.289	10.143	1,796,572
2023-09-26	11.503	11.560	11.375	11.530	10.359	531,247
2023-09-25	11.538	11.580	11.390	11.506	10.337	5,606,948
2023-09-22	11.565	11.640	11.500	11.544	10.372	1,572,330
2023-09-21	11.793	11.815	11.645	11.711	10.522	7,659,880
2023-09-20	11.795	11.870	11.795	11.847	10.644	671,499
2023-09-19	11.680	11.800	11.585	11.701	10.512	3,761,207
2023-09-18	11.630	11.690	11.530	11.584	10.407	953,977

← NewerPage 13 of 22 · 1,261 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.