E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	9.158	9.182	9.086	9.136	7.858	374,697
2022-12-22	9.166	9.242	9.102	9.133	7.856	1,070,420
2022-12-21	9.110	9.208	9.070	9.180	7.896	915,853
2022-12-20	9.014	9.090	8.976	9.027	7.765	3,118,916
2022-12-19	8.968	9.142	8.964	9.091	7.820	1,945,932
2022-12-16	9.048	9.066	8.890	8.967	7.713	4,114,595
2022-12-15	9.233	9.240	9.042	9.066	7.798	2,491,506
2022-12-14	9.167	9.298	9.142	9.294	7.994	2,807,319
2022-12-13	9.146	9.336	9.070	9.160	7.879	3,898,992
2022-12-12	9.152	9.194	9.090	9.134	7.856	2,485,401
2022-12-09	9.196	9.196	9.058	9.181	7.897	466,742
2022-12-08	9.229	9.236	9.068	9.110	7.836	695,615
2022-12-07	9.203	9.270	9.186	9.224	7.934	1,712,677
2022-12-06	9.225	9.308	9.188	9.238	7.946	3,783,335
2022-12-05	9.164	9.270	9.092	9.255	7.960	4,516,928
2022-12-02	9.115	9.250	9.096	9.193	7.907	2,180,489
2022-12-01	9.190	9.196	9.090	9.112	7.838	1,793,225
2022-11-30	9.087	9.125	9.036	9.100	7.827	2,158,564
2022-11-29	9.088	9.134	9.018	9.073	7.804	456,050
2022-11-28	9.120	9.136	9.040	9.080	7.810	543,317
2022-11-25	9.097	9.156	9.082	9.113	7.839	563,146
2022-11-24	8.972	9.100	8.966	9.064	7.796	582,191
2022-11-23	9.011	9.026	8.894	8.959	7.706	827,581
2022-11-22	9.105	9.152	8.996	8.998	7.740	1,115,536
2022-11-21	9.114	9.164	9.038	9.103	7.829	1,009,402
2022-11-18	8.983	9.142	8.970	9.077	7.808	2,585,664
2022-11-17	8.906	8.938	8.748	8.864	7.625	3,064,768
2022-11-16	8.990	9.014	8.784	8.858	7.619	1,519,363
2022-11-15	8.963	9.060	8.924	8.992	7.735	3,875,290
2022-11-14	8.847	9.008	8.762	8.883	7.641	6,418,907
2022-11-11	8.877	8.988	8.692	8.820	7.586	2,155,519
2022-11-10	8.672	8.888	8.540	8.743	7.521	2,612,584
2022-11-09	8.693	8.752	8.498	8.621	7.415	1,161,457
2022-11-08	8.560	8.780	8.560	8.699	7.482	901,643
2022-11-07	8.674	8.758	8.590	8.591	7.390	537,293
2022-11-04	8.522	8.748	8.500	8.698	7.482	1,796,560
2022-11-03	8.432	8.552	8.390	8.497	7.309	1,665,960
2022-11-02	8.511	8.544	8.426	8.486	7.299	1,683,304
2022-11-01	8.491	8.678	8.480	8.568	7.370	2,797,529
2022-10-31	8.313	8.506	8.302	8.400	7.225	4,429,247
2022-10-28	8.310	8.332	8.200	8.294	7.134	981,168
2022-10-27	8.254	8.384	8.172	8.279	7.121	1,600,004
2022-10-26	8.308	8.360	8.264	8.307	7.146	3,891,460
2022-10-25	8.228	8.348	8.158	8.259	7.104	1,916,130
2022-10-24	7.898	8.226	7.894	8.196	7.050	1,572,199
2022-10-21	7.947	8.006	7.844	7.910	6.804	1,183,219
2022-10-20	8.015	8.090	7.972	8.019	6.897	453,638
2022-10-19	8.099	8.114	7.820	7.998	6.879	3,339,465
2022-10-18	8.030	8.200	8.026	8.144	7.005	11,591,730
2022-10-17	7.881	8.084	7.870	7.950	6.838	1,853,553
2022-10-14	7.786	7.902	7.708	7.788	6.699	3,613,192
2022-10-13	7.309	7.708	7.286	7.621	6.555	3,344,813
2022-10-12	7.651	7.651	7.412	7.465	6.421	3,086,802
2022-10-11	7.764	7.790	7.554	7.627	6.560	9,996,153
2022-10-10	7.688	7.818	7.664	7.780	6.692	1,238,089
2022-10-07	7.759	7.890	7.740	7.749	6.665	1,065,576
2022-10-06	8.074	8.102	7.798	8.080	6.950	580,724
2022-10-05	8.219	8.258	8.010	8.060	6.933	1,033,230
2022-10-04	8.167	8.298	8.150	8.236	7.084	732,731
2022-10-03	7.915	8.166	7.872	8.064	6.936	13,523,040

← NewerPage 17 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.