E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	11.368	11.415	11.265	11.372	10.218	446,603
2023-06-20	11.345	11.480	11.330	11.427	10.267	890,723
2023-06-19	11.415	11.425	11.310	11.334	10.183	3,169,152
2023-06-16	11.145	11.455	11.100	11.418	10.258	1,893,686
2023-06-15	11.215	11.235	11.105	11.168	10.034	1,199,815
2023-06-14	11.288	11.360	11.235	11.297	10.150	7,580,233
2023-06-13	11.385	11.400	11.230	11.295	10.148	580,585
2023-06-12	11.415	11.435	11.305	11.353	10.200	565,962
2023-06-09	11.375	11.490	11.375	11.442	10.280	1,231,525
2023-06-08	11.395	11.425	11.315	11.332	10.181	915,086
2023-06-07	11.330	11.550	11.320	11.479	10.314	1,662,530
2023-06-06	11.295	11.310	11.210	11.270	10.125	504,523
2023-06-05	11.340	11.370	11.275	11.319	10.169	315,346
2023-06-02	11.305	11.340	11.135	11.267	10.123	1,565,284
2023-06-01	11.278	11.327	11.210	11.277	10.132	865,310
2023-05-31	11.263	11.405	11.250	11.320	10.170	733,906
2023-05-30	11.248	11.390	11.240	11.321	10.172	1,472,986
2023-05-26	11.168	11.225	11.070	11.154	10.021	7,386,260
2023-05-25	11.270	11.280	11.145	11.238	10.097	13,394,470
2023-05-24	11.398	11.415	11.105	11.245	10.103	15,370,550
2023-05-23	11.323	11.585	11.270	11.442	10.280	9,594,603
2023-05-22	11.303	11.470	11.295	11.365	10.211	2,744,315
2023-05-19	11.148	11.295	11.000	11.195	10.058	2,109,539
2023-05-18	11.448	11.455	11.005	11.095	9.968	3,038,084
2023-05-17	12.008	12.040	8.400	11.961	10.288	1,550,604
2023-05-16	12.068	12.115	11.975	12.020	10.339	779,287
2023-05-15	12.130	12.210	12.030	12.062	10.375	859,936
2023-05-12	11.995	12.080	11.985	12.068	10.380	2,376,618
2023-05-11	12.075	12.140	11.845	11.966	10.293	3,041,704
2023-05-10	12.090	12.225	12.020	12.040	10.356	5,551,853
2023-05-09	12.143	12.290	12.110	12.240	10.528	6,439,979
2023-05-05	12.118	12.180	12.060	12.099	10.407	2,134,282
2023-05-04	11.995	12.100	11.930	12.012	10.332	4,579,302
2023-05-03	11.988	12.060	11.960	12.012	10.332	960,674
2023-05-02	12.038	12.048	11.890	11.972	10.297	3,267,249
2023-04-28	11.988	12.007	11.905	11.961	10.288	839,445
2023-04-27	12.008	12.050	11.923	11.965	10.291	2,213,163
2023-04-26	11.945	12.080	11.930	12.010	10.330	1,159,076
2023-04-25	11.943	11.985	11.900	11.944	10.274	686,588
2023-04-24	12.028	12.095	11.970	12.031	10.348	712,218
2023-04-21	11.998	12.180	11.990	12.035	10.352	496,939
2023-04-20	11.923	12.015	11.885	11.998	10.320	1,725,710
2023-04-19	11.845	11.985	11.835	11.937	10.267	1,377,948
2023-04-18	11.815	11.910	11.740	11.808	10.156	6,656,937
2023-04-17	11.778	11.800	11.670	11.775	10.128	1,724,089
2023-04-14	11.930	11.975	11.750	11.758	10.114	994,467
2023-04-13	11.925	11.935	11.810	11.862	10.203	839,177
2023-04-12	11.798	11.930	11.790	11.878	10.217	1,892,048
2023-04-11	11.780	11.855	11.730	11.792	10.143	1,057,247
2023-04-06	11.620	11.785	11.610	11.732	10.091	2,058,946
2023-04-05	11.568	11.730	11.560	11.612	9.988	963,320
2023-04-04	11.425	11.577	11.405	11.573	9.954	1,265,030
2023-04-03	11.438	11.480	11.340	11.390	9.797	1,515,162
2023-03-31	11.465	11.570	11.460	11.502	9.893	555,763
2023-03-30	11.425	11.550	11.405	11.454	9.852	1,482,898
2023-03-29	11.228	11.430	11.175	11.267	9.691	1,521,464
2023-03-28	11.185	11.235	11.105	11.213	9.645	1,367,178
2023-03-27	11.110	11.215	11.055	11.146	9.587	1,337,788
2023-03-24	11.098	11.100	10.870	10.976	9.440	1,910,667
2023-03-23	11.043	11.145	10.985	11.093	9.542	2,753,966

← NewerPage 15 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.