E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	11.495	11.650	11.435	11.612	10.432	12,102,080
2023-09-13	11.520	11.535	11.360	11.438	10.276	1,236,131
2023-09-12	11.585	11.650	11.470	11.597	10.419	3,632,791
2023-09-11	11.463	11.560	11.440	11.525	10.355	689,934
2023-09-08	11.423	11.445	11.225	11.400	10.242	596,856
2023-09-07	11.250	11.390	11.205	11.348	10.195	1,089,160
2023-09-06	11.260	11.306	11.145	11.236	10.094	1,360,744
2023-09-05	11.263	11.405	11.220	11.319	10.170	1,568,764
2023-09-04	11.355	11.380	11.275	11.290	10.143	966,778
2023-09-01	11.350	11.445	11.345	11.383	10.227	1,352,433
2023-08-31	11.403	11.575	11.360	11.396	10.238	2,287,053
2023-08-30	11.425	11.440	11.155	11.340	10.189	3,823,356
2023-08-29	11.415	11.490	11.390	11.438	10.277	1,175,890
2023-08-25	11.200	11.390	11.200	11.343	10.191	967,252
2023-08-24	11.208	11.265	11.175	11.230	10.090	57,863
2023-08-23	11.068	11.270	11.065	11.183	10.048	13,396,870
2023-08-22	11.118	11.175	11.030	11.082	9.956	6,324,078
2023-08-21	11.173	11.330	11.085	11.124	9.994	560,353
2023-08-18	11.128	11.225	11.120	11.177	10.042	1,787,132
2023-08-17	11.063	11.142	11.006	11.142	10.010	1,242,595
2023-08-16	10.963	11.030	10.920	10.977	9.862	983,956
2023-08-15	11.158	11.165	10.958	10.993	9.877	550,009
2023-08-14	11.083	11.195	11.050	11.155	10.022	1,682,035
2023-08-11	11.065	11.080	11.010	11.079	9.954	1,214,798
2023-08-10	11.100	11.195	11.050	11.110	9.982	1,482,443
2023-08-09	11.130	11.156	10.730	10.913	9.804	6,740,564
2023-08-08	11.028	11.230	11.025	11.135	10.004	1,327,846
2023-08-07	11.098	11.120	10.920	11.005	9.888	837,893
2023-08-04	11.068	11.180	11.025	11.098	9.971	643,553
2023-08-03	11.223	11.240	10.975	11.031	9.910	1,255,819
2023-08-02	11.405	11.590	11.220	11.320	10.171	5,343,965
2023-08-01	11.575	11.590	11.440	11.492	10.324	598,849
2023-07-31	11.495	11.590	11.425	11.466	10.301	1,125,109
2023-07-28	11.638	11.780	11.505	11.733	10.541	1,771,352
2023-07-27	11.628	11.700	11.605	11.652	10.468	951,709
2023-07-26	11.585	11.635	11.435	11.617	10.438	2,359,256
2023-07-25	11.558	11.570	11.460	11.550	10.377	392,711
2023-07-24	11.578	11.655	11.520	11.586	10.410	602,695
2023-07-21	11.525	11.586	11.470	11.529	10.358	491,649
2023-07-20	11.410	11.535	11.410	11.476	10.311	415,981
2023-07-19	11.423	11.515	11.335	11.365	10.211	402,295
2023-07-18	11.355	11.445	11.340	11.409	10.250	336,682
2023-07-17	11.475	11.485	11.370	11.377	10.221	295,442
2023-07-14	11.500	11.540	11.445	11.493	10.326	790,428
2023-07-13	11.488	11.530	11.420	11.488	10.321	1,036,724
2023-07-12	11.333	11.475	11.260	11.350	10.197	1,162,471
2023-07-11	11.253	11.370	11.250	11.302	10.154	604,328
2023-07-10	11.275	11.320	11.175	11.232	10.091	629,405
2023-07-07	11.390	11.411	11.185	11.308	10.159	1,446,162
2023-07-06	11.558	11.570	11.394	11.473	10.308	1,595,522
2023-07-05	11.668	11.750	11.575	11.656	10.472	1,698,111
2023-07-04	11.763	11.790	11.680	11.736	10.544	444,417
2023-07-03	11.720	11.791	11.695	11.763	10.569	641,311
2023-06-30	11.550	11.721	11.535	11.659	10.475	663,843
2023-06-29	11.630	11.690	11.475	11.542	10.370	850,319
2023-06-28	11.455	11.540	11.435	11.503	10.335	546,649
2023-06-27	11.425	11.441	11.320	11.410	10.251	872,340
2023-06-26	11.363	11.435	11.340	11.389	10.232	920,582
2023-06-23	11.353	11.500	11.305	11.386	10.230	954,914
2023-06-22	11.360	11.385	11.295	11.365	10.211	488,088

← NewerPage 14 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.