E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.583	19.610	19.105	19.245	19.245	194,962
2026-07-24	19.503	19.650	19.410	19.593	19.593	883,720
2026-07-23	19.653	19.740	19.380	19.510	19.510	1,281,000
2026-07-22	19.208	19.600	19.110	19.508	19.508	1,258,295
2026-07-21	19.223	19.390	19.110	19.147	19.147	207,354
2026-07-20	19.150	19.280	19.055	19.228	19.228	522,835
2026-07-17	19.038	19.345	19.005	19.275	19.275	781,047
2026-07-16	19.235	19.270	18.783	18.928	18.928	658,807
2026-07-15	19.470	19.568	19.340	19.345	19.345	1,731,686
2026-07-14	19.088	19.460	19.060	19.370	19.370	5,226,542
2026-07-13	19.020	19.150	18.950	19.046	19.046	254,848
2026-07-10	19.185	19.365	18.960	19.065	19.065	2,193,813
2026-07-09	19.128	19.410	19.060	19.305	19.305	1,549,740
2026-07-08	19.345	19.475	19.100	19.170	19.170	5,314,544
2026-07-07	19.000	19.145	18.900	19.011	19.011	135,502
2026-07-06	19.178	19.265	18.965	19.078	19.078	420,547
2026-07-03	18.485	19.210	18.440	19.150	19.150	620,910
2026-07-02	17.750	18.370	17.660	18.270	18.270	740,570
2026-07-01	17.950	17.980	17.650	17.665	17.665	569,067
2026-06-30	18.175	18.245	17.970	18.025	18.025	629,209
2026-06-29	18.095	18.170	18.000	18.058	18.058	5,909,432
2026-06-26	17.963	18.215	17.890	18.045	18.045	492,553
2026-06-25	17.668	18.140	17.643	18.090	18.090	1,615,679
2026-06-24	17.703	17.800	17.320	17.485	17.485	1,453,833
2026-06-23	17.748	17.940	17.475	17.753	17.753	864,534
2026-06-22	18.158	18.190	17.710	17.980	17.980	882,894
2026-06-19	18.233	18.280	18.020	18.145	18.145	609,539
2026-06-18	18.385	18.410	17.950	18.125	18.125	310,135
2026-06-17	18.210	18.320	17.955	18.265	18.265	395,117
2026-06-16	18.240	18.310	18.085	18.155	18.155	296,025
2026-06-15	18.425	18.425	18.115	18.201	18.201	518,133
2026-06-12	18.408	18.420	18.110	18.418	18.418	1,502,763
2026-06-11	17.998	18.445	17.905	18.375	18.375	4,996,048
2026-06-10	17.950	18.210	17.815	17.943	17.943	887,921
2026-06-09	18.090	18.170	17.975	18.015	18.015	2,754,360
2026-06-08	18.345	18.400	18.135	18.240	18.240	2,514,930
2026-06-05	18.238	18.370	18.125	18.343	18.343	277,543
2026-06-04	18.150	18.180	17.960	18.070	18.070	248,852
2026-06-03	17.843	18.195	17.800	18.155	18.155	3,183,847
2026-06-02	17.980	18.160	17.795	18.099	18.099	652,660
2026-06-01	18.023	18.215	17.910	18.141	18.141	1,633,929
2026-05-29	18.023	18.200	17.900	18.053	18.053	1,793,084
2026-05-28	18.260	18.340	17.990	18.065	18.065	1,736,242
2026-05-27	18.520	18.575	18.035	18.245	18.245	5,253,487
2026-05-26	18.535	18.755	18.430	18.575	18.575	2,189,168
2026-05-22	18.395	18.580	18.300	18.368	18.368	397,359
2026-05-21	18.270	18.535	18.260	18.455	18.455	667,616
2026-05-20	18.415	18.535	18.255	18.377	18.377	1,703,923
2026-05-19	18.163	18.505	18.115	18.204	18.204	700,985
2026-05-18	17.708	18.170	17.670	18.110	18.110	1,169,619
2026-05-15	18.383	18.510	17.780	17.805	17.805	532,184
2026-05-14	18.883	18.890	18.300	18.448	18.448	604,703
2026-05-13	18.360	18.950	18.200	18.660	18.660	6,721,931
2026-05-12	18.280	18.335	18.060	18.151	18.151	2,294,396
2026-05-11	17.933	18.320	17.885	18.051	18.051	2,295,726
2026-05-08	17.935	17.985	17.835	17.898	17.898	358,885
2026-05-07	18.293	18.330	17.960	18.135	18.135	873,775
2026-05-06	18.560	18.610	18.175	18.448	18.448	403,004
2026-05-05	18.433	18.680	18.340	18.391	18.391	1,795,976
2026-05-01	18.805	18.805	18.805	18.805	18.805	0

← NewerPage 2 of 21 · 1,259 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.