E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.285	18.890	18.260	18.805	18.805	415,923
2026-04-29	18.860	18.945	18.340	18.365	18.365	1,332,856
2026-04-28	18.745	18.925	18.645	18.895	18.895	6,151,054
2026-04-27	18.443	18.833	18.430	18.763	18.763	5,785,996
2026-04-24	18.795	18.900	18.585	18.640	18.640	624,649
2026-04-23	19.005	19.380	18.985	19.378	18.808	1,596,128
2026-04-22	18.978	19.195	18.940	19.105	18.543	650,402
2026-04-21	18.865	19.070	18.835	19.005	18.446	374,088
2026-04-20	18.975	19.010	18.845	18.938	18.381	261,126
2026-04-17	19.130	19.160	18.680	18.949	18.392	4,528,092
2026-04-16	19.403	19.505	19.195	19.334	18.765	1,677,214
2026-04-15	19.440	19.590	19.353	19.467	18.895	589,235
2026-04-14	19.415	19.570	19.295	19.449	18.877	5,072,327
2026-04-13	19.640	19.685	19.385	19.572	18.996	4,370,794
2026-04-10	19.728	19.790	19.590	19.681	19.102	3,627,638
2026-04-09	19.870	19.885	19.640	19.749	19.168	511,455
2026-04-08	19.893	19.945	19.360	19.618	19.041	891,816
2026-04-07	19.690	19.780	19.565	19.680	19.102	458,287
2026-04-02	19.278	19.705	19.190	19.441	18.869	601,859
2026-04-01	19.248	19.380	19.090	19.308	18.740	723,392
2026-03-31	18.828	19.190	18.800	19.101	18.539	1,396,045
2026-03-30	18.515	18.980	18.505	18.785	18.232	572,966
2026-03-27	18.760	18.785	18.275	18.500	17.956	264,565
2026-03-26	18.825	18.895	18.545	18.629	18.082	811,815
2026-03-25	18.698	19.055	18.615	18.902	18.346	1,756,119
2026-03-24	18.455	18.780	18.410	18.460	17.917	5,483,919
2026-03-23	18.105	18.860	17.995	18.155	17.621	612,756
2026-03-20	19.425	19.535	18.480	19.231	18.665	1,217,269
2026-03-19	19.588	19.760	19.295	19.527	18.953	1,391,388
2026-03-18	20.300	20.360	19.690	19.931	19.345	537,130
2026-03-17	19.748	20.390	19.710	20.214	19.620	2,616,433
2026-03-16	19.698	19.910	19.670	19.670	19.092	1,543,937
2026-03-13	19.448	20.100	19.280	19.495	18.922	577,337
2026-03-12	19.163	19.490	19.110	19.215	18.650	1,799,534
2026-03-11	19.135	19.233	18.945	19.123	18.561	305,146
2026-03-10	18.998	19.255	18.715	19.118	18.556	840,048
2026-03-09	18.385	18.473	18.120	18.361	17.821	426,840
2026-03-06	18.915	18.990	18.455	18.943	18.385	606,666
2026-03-05	18.835	19.185	18.800	19.050	18.490	452,831
2026-03-04	18.703	19.065	18.645	18.887	18.331	1,499,999
2026-03-03	18.878	19.060	18.595	18.935	18.378	1,746,638
2026-03-02	19.828	19.850	19.160	19.332	18.763	1,042,130
2026-02-27	19.768	19.845	19.530	19.711	19.131	4,361,011
2026-02-26	19.155	19.785	19.115	19.533	18.958	933,503
2026-02-25	18.525	19.410	18.335	19.395	18.825	2,110,302
2026-02-24	18.743	19.030	18.580	18.848	18.294	1,738,498
2026-02-23	18.685	18.725	18.405	18.575	18.029	2,162,540
2026-02-20	18.568	18.680	18.470	18.603	18.056	885,197
2026-02-19	18.383	18.605	18.230	18.433	17.891	4,057,047
2026-02-18	18.720	18.830	18.495	18.708	18.158	1,664,532
2026-02-17	18.728	18.875	18.640	18.792	18.239	1,378,086
2026-02-16	18.508	18.670	18.400	18.612	18.065	925,194
2026-02-13	18.363	18.640	18.200	18.404	17.863	2,557,893
2026-02-12	18.170	18.325	17.930	18.159	17.625	1,313,474
2026-02-11	17.885	18.200	17.850	18.086	17.554	216,744
2026-02-10	17.778	17.890	17.695	17.783	17.260	268,096
2026-02-09	17.700	17.985	17.645	17.796	17.272	358,092
2026-02-06	17.618	17.895	17.580	17.729	17.208	505,168
2026-02-05	17.735	17.750	17.220	17.386	16.875	405,659
2026-02-04	18.035	18.145	17.915	18.096	17.564	533,782

← NewerPage 3 of 5 · 252 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.