E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	10.950	11.035	10.930	10.982	9.446	11,006,750
2023-03-21	10.920	10.940	10.815	10.850	9.333	2,250,648
2023-03-20	10.603	10.890	10.575	10.746	9.243	1,683,384
2023-03-17	10.760	10.805	10.530	10.628	9.142	1,665,665
2023-03-16	10.613	10.925	10.485	10.797	9.287	4,722,509
2023-03-15	10.608	10.645	10.290	10.462	8.999	4,495,372
2023-03-14	10.265	10.385	10.230	10.332	8.887	3,008,656
2023-03-13	10.288	10.295	10.090	10.202	8.775	3,479,292
2023-03-10	10.195	10.335	10.190	10.250	8.817	519,690
2023-03-09	10.245	10.265	10.150	10.209	8.781	2,583,108
2023-03-08	10.238	10.280	10.160	10.226	8.796	610,260
2023-03-07	10.345	10.410	10.255	10.268	8.832	860,558
2023-03-06	10.345	10.405	10.315	10.348	8.900	9,272,182
2023-03-03	10.215	10.335	10.205	10.324	8.880	508,020
2023-03-02	10.018	10.197	9.980	10.164	8.742	362,183
2023-03-01	10.335	10.360	10.020	10.138	8.720	1,450,671
2023-02-28	10.350	10.475	10.344	10.353	8.905	697,820
2023-02-27	10.405	10.475	10.375	10.415	8.958	578,649
2023-02-24	10.435	10.475	10.338	10.405	8.950	1,104,031
2023-02-23	10.273	10.440	10.240	10.418	8.961	1,505,749
2023-02-22	10.248	10.255	10.115	10.204	8.776	629,266
2023-02-21	10.208	10.350	10.200	10.266	8.830	1,097,639
2023-02-20	10.195	10.220	10.160	10.195	8.769	355,187
2023-02-17	9.980	10.180	9.924	10.127	8.711	564,039
2023-02-16	10.085	10.115	9.920	10.024	8.622	1,739,452
2023-02-15	10.065	10.075	10.000	10.048	8.642	831,820
2023-02-14	10.018	10.130	10.010	10.080	8.670	576,234
2023-02-13	9.995	10.005	9.954	9.984	8.588	177,355
2023-02-10	9.970	10.025	9.870	9.954	8.561	827,112
2023-02-09	9.986	10.011	9.926	9.962	8.568	1,320,024
2023-02-08	9.910	10.035	9.874	9.934	8.544	2,737,670
2023-02-07	9.935	9.944	9.750	9.821	8.447	1,454,923
2023-02-06	10.035	10.050	9.836	9.884	8.501	1,793,777
2023-02-03	10.060	10.090	9.976	10.040	8.636	1,015,543
2023-02-02	10.032	10.145	9.980	10.099	8.686	898,647
2023-02-01	10.001	10.040	9.952	9.991	8.594	4,591,914
2023-01-31	10.008	10.055	9.946	9.986	8.589	817,914
2023-01-30	10.060	10.070	9.928	10.006	8.606	1,446,446
2023-01-27	10.165	10.200	10.040	10.076	8.666	907,084
2023-01-26	10.190	10.255	10.035	10.125	8.709	2,489,009
2023-01-25	10.108	10.165	9.992	10.085	8.675	3,060,198
2023-01-24	9.979	10.110	9.968	10.105	8.692	886,961
2023-01-23	9.934	9.992	9.900	9.962	8.569	332,429
2023-01-20	9.915	9.992	9.874	9.930	8.541	862,793
2023-01-19	9.824	9.902	9.726	9.866	8.486	2,541,283
2023-01-18	9.855	9.896	9.804	9.860	8.481	15,630,910
2023-01-17	9.861	9.896	9.756	9.816	8.443	1,632,484
2023-01-16	9.992	10.000	9.880	9.931	8.542	4,616,321
2023-01-13	10.070	10.105	9.922	9.926	8.537	692,265
2023-01-12	9.974	10.080	9.966	10.023	8.621	1,036,307
2023-01-11	9.912	9.998	9.884	9.908	8.522	1,208,477
2023-01-10	9.877	9.986	9.824	9.880	8.498	4,193,432
2023-01-09	9.738	9.882	9.716	9.778	8.410	1,214,606
2023-01-06	9.828	9.954	9.822	9.875	8.494	2,427,536
2023-01-05	9.989	10.165	9.790	9.918	8.531	5,295,075
2023-01-04	9.707	9.998	9.698	9.912	8.526	3,387,181
2023-01-03	9.486	9.706	9.474	9.655	8.304	1,734,574
2022-12-30	9.344	9.344	9.264	9.298	7.997	652,837
2022-12-29	9.164	9.398	9.162	9.393	8.079	1,365,528
2022-12-28	9.185	9.246	9.176	9.222	7.933	752,479

← NewerPage 16 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.