E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	7.908	8.032	7.862	7.963	6.849	1,558,571
2022-07-06	7.976	7.982	7.718	7.840	6.744	1,335,420
2022-07-05	8.200	8.236	7.910	7.982	6.866	2,320,885
2022-07-04	8.339	8.470	8.170	8.364	7.194	3,933,898
2022-07-01	7.956	8.382	7.916	8.302	7.141	4,552,199
2022-06-30	8.058	8.246	7.886	8.025	6.902	2,666,571
2022-06-29	8.609	8.646	8.344	8.409	7.233	1,060,113
2022-06-28	8.548	8.620	8.494	8.576	7.377	1,601,012
2022-06-27	8.646	8.696	8.448	8.534	7.340	6,788,029
2022-06-24	8.782	8.792	8.558	8.602	7.399	1,861,294
2022-06-23	8.823	9.014	8.712	8.877	7.635	3,513,769
2022-06-22	8.661	8.936	8.546	8.850	7.612	28,982,020
2022-06-21	8.790	8.790	8.702	8.741	7.519	4,999,319
2022-06-20	8.774	8.798	8.536	8.752	7.528	1,295,849
2022-06-17	8.640	8.862	8.588	8.776	7.549	8,793,139
2022-06-16	8.948	8.966	8.236	8.472	7.287	11,641,300
2022-06-15	9.185	9.294	9.100	9.152	7.872	5,572,423
2022-06-14	9.360	9.416	9.090	9.326	8.022	3,604,458
2022-06-13	9.390	9.476	9.288	9.387	8.074	2,000,830
2022-06-10	9.547	9.550	9.340	9.522	8.190	2,356,844
2022-06-09	9.669	9.680	9.564	9.605	8.262	2,273,220
2022-06-08	9.689	9.734	9.588	9.649	8.300	4,037,654
2022-06-07	9.604	9.672	9.578	9.614	8.269	631,323
2022-06-06	9.693	9.726	9.576	9.646	8.297	509,470
2022-06-01	9.514	9.638	9.454	9.573	8.234	6,193,266
2022-05-31	9.579	9.612	9.432	9.485	8.159	2,096,951
2022-05-30	9.685	9.710	9.540	9.605	8.262	2,143,502
2022-05-27	9.923	9.942	9.649	9.770	8.403	2,581,327
2022-05-26	9.919	9.958	9.820	9.882	8.500	2,069,660
2022-05-25	9.915	9.974	9.864	9.920	8.533	22,826,590
2022-05-24	9.906	9.944	9.736	9.789	8.420	1,676,102
2022-05-23	10.183	10.190	9.962	10.076	8.667	1,629,517
2022-05-20	9.972	10.165	9.972	9.998	8.600	3,290,855
2022-05-19	10.012	10.040	9.922	9.971	8.576	1,244,588
2022-05-18	10.008	10.170	10.000	10.071	8.662	22,038,090
2022-05-17	9.935	10.075	9.888	10.002	8.603	13,162,020
2022-05-16	9.845	9.950	9.702	9.910	8.524	1,997,434
2022-05-13	9.578	9.900	9.536	9.867	8.487	2,514,724
2022-05-12	10.090	10.225	9.682	10.000	8.180	13,543,970
2022-05-11	9.852	10.280	9.424	10.232	8.370	3,621,999
2022-05-10	9.838	9.980	9.780	9.929	8.122	1,575,829
2022-05-09	9.726	9.834	9.696	9.738	7.966	3,367,939
2022-05-06	9.772	9.774	9.630	9.706	7.940	1,756,181
2022-05-05	9.928	9.928	9.728	9.860	8.065	2,572,556
2022-05-04	9.827	9.862	9.748	9.808	8.023	14,226,630
2022-05-03	9.864	9.900	9.734	9.843	8.051	6,704,237
2022-04-29	10.130	10.135	9.912	9.929	8.121	2,515,758
2022-04-28	9.960	10.100	9.960	10.089	8.252	2,549,243
2022-04-27	9.928	9.998	9.536	9.881	8.082	3,089,309
2022-04-26	10.323	10.415	10.020	10.191	8.336	1,771,821
2022-04-25	10.060	10.270	10.050	10.199	8.343	41,362,727
2022-04-22	10.190	10.225	10.110	10.162	8.312	2,594,288
2022-04-21	10.205	10.285	10.160	10.207	8.349	1,891,705
2022-04-20	10.085	10.215	10.045	10.152	8.304	1,923,030
2022-04-19	10.120	10.125	10.010	10.099	8.260	1,135,055
2022-04-14	9.998	10.160	9.942	10.112	8.272	2,519,147
2022-04-13	9.985	10.115	9.846	10.060	8.229	3,364,917
2022-04-12	10.260	10.315	10.170	10.222	8.361	3,029,026
2022-04-11	10.448	10.595	10.300	10.371	8.483	1,174,347
2022-04-08	10.230	10.440	10.185	10.280	8.409	3,428,596

← NewerPage 19 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.