E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 7.972 | 8.042 | 7.846 | 7.928 | 6.819 | 3,521,209 |
| 2022-09-29 | 7.855 | 7.964 | 7.650 | 7.873 | 6.772 | 2,837,999 |
| 2022-09-28 | 7.760 | 7.942 | 7.610 | 7.794 | 6.704 | 1,331,058 |
| 2022-09-27 | 8.091 | 8.208 | 7.823 | 7.995 | 6.877 | 2,080,411 |
| 2022-09-26 | 8.105 | 8.188 | 8.060 | 8.102 | 6.969 | 3,017,284 |
| 2022-09-23 | 8.378 | 8.408 | 8.134 | 8.201 | 7.054 | 1,021,176 |
| 2022-09-22 | 8.246 | 8.470 | 8.242 | 8.394 | 7.220 | 2,894,635 |
| 2022-09-21 | 8.216 | 8.398 | 8.200 | 8.264 | 7.108 | 1,646,360 |
| 2022-09-20 | 8.576 | 8.590 | 8.226 | 8.242 | 7.090 | 2,211,508 |
| 2022-09-16 | 8.604 | 8.726 | 8.558 | 8.669 | 7.457 | 7,190,027 |
| 2022-09-15 | 8.911 | 8.922 | 8.690 | 8.840 | 7.604 | 828,060 |
| 2022-09-14 | 9.124 | 9.140 | 8.904 | 8.928 | 7.679 | 1,461,705 |
| 2022-09-13 | 9.205 | 9.342 | 9.120 | 9.195 | 7.909 | 2,003,601 |
| 2022-09-12 | 9.076 | 9.192 | 9.064 | 9.105 | 7.832 | 14,798,190 |
| 2022-09-09 | 8.878 | 9.088 | 8.878 | 9.069 | 7.800 | 3,742,021 |
| 2022-09-08 | 9.009 | 9.016 | 8.836 | 8.907 | 7.661 | 527,680 |
| 2022-09-07 | 8.834 | 9.156 | 8.806 | 8.958 | 7.705 | 2,371,927 |
| 2022-09-06 | 8.940 | 9.004 | 8.818 | 8.893 | 7.649 | 79,952,531 |
| 2022-09-05 | 8.507 | 8.980 | 8.450 | 8.838 | 7.602 | 4,552,049 |
| 2022-09-02 | 8.626 | 8.878 | 8.590 | 8.774 | 7.547 | 3,255,778 |
| 2022-09-01 | 8.427 | 8.516 | 8.320 | 8.404 | 7.229 | 1,624,789 |
| 2022-08-31 | 8.671 | 8.676 | 8.484 | 8.570 | 7.371 | 3,161,310 |
| 2022-08-30 | 8.529 | 8.652 | 8.472 | 8.614 | 7.409 | 3,548,976 |
| 2022-08-26 | 8.723 | 8.814 | 8.474 | 8.548 | 7.353 | 2,235,026 |
| 2022-08-25 | 8.765 | 8.790 | 8.626 | 8.760 | 7.535 | 1,823,841 |
| 2022-08-24 | 8.919 | 8.930 | 8.709 | 8.798 | 7.567 | 654,858 |
| 2022-08-23 | 8.914 | 8.998 | 8.878 | 8.948 | 7.696 | 1,027,967 |
| 2022-08-22 | 9.181 | 9.188 | 8.840 | 8.984 | 7.728 | 1,122,455 |
| 2022-08-19 | 9.097 | 9.194 | 9.082 | 9.140 | 7.862 | 1,664,997 |
| 2022-08-18 | 9.217 | 9.238 | 9.118 | 9.157 | 7.877 | 2,245,103 |
| 2022-08-17 | 9.462 | 9.484 | 9.198 | 9.270 | 7.974 | 2,790,897 |
| 2022-08-16 | 9.354 | 9.610 | 9.310 | 9.586 | 8.245 | 11,726,470 |
| 2022-08-15 | 9.443 | 9.486 | 9.316 | 9.378 | 8.066 | 2,018,339 |
| 2022-08-12 | 9.220 | 9.460 | 9.220 | 9.337 | 8.031 | 4,579,529 |
| 2022-08-11 | 9.140 | 9.304 | 9.066 | 9.220 | 7.930 | 23,940,939 |
| 2022-08-10 | 9.082 | 9.248 | 8.854 | 9.206 | 7.919 | 6,795,497 |
| 2022-08-09 | 9.020 | 9.168 | 8.982 | 9.070 | 7.801 | 4,271,930 |
| 2022-08-08 | 8.965 | 9.152 | 8.952 | 9.056 | 7.790 | 1,953,028 |
| 2022-08-05 | 8.819 | 8.878 | 8.772 | 8.821 | 7.587 | 1,841,799 |
| 2022-08-04 | 8.801 | 8.884 | 8.762 | 8.827 | 7.593 | 1,294,813 |
| 2022-08-03 | 8.888 | 8.936 | 8.769 | 8.792 | 7.562 | 1,759,888 |
| 2022-08-02 | 8.756 | 8.909 | 8.672 | 8.909 | 7.663 | 8,322,087 |
| 2022-08-01 | 8.788 | 8.882 | 8.718 | 8.810 | 7.578 | 2,133,132 |
| 2022-07-29 | 8.628 | 8.826 | 8.606 | 8.764 | 7.538 | 3,305,690 |
| 2022-07-28 | 8.507 | 8.552 | 8.390 | 8.469 | 7.285 | 1,430,525 |
| 2022-07-27 | 8.427 | 8.552 | 8.320 | 8.499 | 7.311 | 1,462,880 |
| 2022-07-26 | 8.446 | 8.456 | 8.260 | 8.351 | 7.183 | 4,462,046 |
| 2022-07-25 | 8.407 | 8.570 | 8.344 | 8.386 | 7.213 | 3,491,632 |
| 2022-07-22 | 8.134 | 8.457 | 8.122 | 8.355 | 7.186 | 8,850,988 |
| 2022-07-21 | 8.465 | 8.492 | 8.098 | 8.148 | 7.009 | 1,904,032 |
| 2022-07-20 | 8.414 | 8.486 | 8.268 | 8.399 | 7.224 | 2,194,567 |
| 2022-07-19 | 8.017 | 8.422 | 8.003 | 8.363 | 7.193 | 2,014,374 |
| 2022-07-18 | 8.080 | 8.176 | 8.040 | 8.070 | 6.941 | 4,447,431 |
| 2022-07-15 | 8.037 | 8.160 | 7.992 | 8.047 | 6.922 | 1,864,163 |
| 2022-07-14 | 8.072 | 8.108 | 7.886 | 7.962 | 6.848 | 30,217,189 |
| 2022-07-13 | 8.013 | 8.158 | 7.996 | 8.054 | 6.927 | 1,446,659 |
| 2022-07-12 | 8.106 | 8.128 | 8.016 | 8.065 | 6.937 | 2,996,419 |
| 2022-07-11 | 8.098 | 8.158 | 8.090 | 8.115 | 6.980 | 1,917,357 |
| 2022-07-08 | 8.007 | 8.294 | 7.980 | 8.162 | 7.020 | 1,600,534 |
| 2022-07-07 | 7.908 | 8.032 | 7.862 | 7.963 | 6.849 | 1,558,571 |
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.