E.ON SE historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.