E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.698	17.980	17.695	17.786	17.263	697,951
2026-02-02	17.905	18.080	17.800	17.830	17.306	785,537
2026-01-30	17.785	17.960	17.715	17.885	17.359	314,271
2026-01-29	17.913	17.945	17.740	17.844	17.319	791,464
2026-01-28	17.610	17.830	17.430	17.614	17.096	2,386,894
2026-01-27	17.578	17.630	17.340	17.494	16.980	367,778
2026-01-26	17.028	17.415	17.000	17.224	16.717	752,029
2026-01-23	16.923	16.975	16.810	16.878	16.382	321,002
2026-01-22	16.970	17.230	16.845	17.008	16.508	261,337
2026-01-21	16.995	17.040	16.875	16.933	16.435	362,773
2026-01-20	17.420	17.450	17.065	17.168	16.663	324,034
2026-01-19	17.513	17.565	17.434	17.499	16.984	375,701
2026-01-16	17.223	17.415	17.140	17.282	16.774	1,196,647
2026-01-15	17.105	17.235	16.970	17.157	16.653	424,781
2026-01-14	16.860	16.980	16.755	16.913	16.415	162,165
2026-01-13	16.938	16.950	16.538	16.663	16.173	367,123
2026-01-12	16.845	17.008	16.760	16.929	16.431	2,464,252
2026-01-09	16.850	16.930	16.710	16.814	16.319	862,572
2026-01-08	16.723	16.965	16.710	16.863	16.367	593,920
2026-01-07	16.528	16.890	16.500	16.741	16.249	550,674
2026-01-06	16.325	16.765	16.305	16.599	16.111	281,921
2026-01-05	16.388	16.550	16.170	16.338	15.857	546,141
2026-01-02	16.155	16.475	16.100	16.247	15.769	293,414
2025-12-30	16.015	16.125	16.010	16.097	15.623	210,619
2025-12-29	16.005	16.030	15.880	15.913	15.445	512,420
2025-12-23	15.793	16.005	15.760	15.899	15.431	497,567
2025-12-22	15.855	15.870	15.625	15.680	15.219	248,272
2025-12-19	15.800	15.945	15.600	15.750	15.287	505,658
2025-12-18	15.670	15.815	15.625	15.711	15.249	203,063
2025-12-17	15.485	15.875	15.455	15.668	15.207	7,724,493
2025-12-16	15.468	15.520	15.385	15.443	14.988	353,132
2025-12-15	15.358	15.410	15.175	15.355	14.903	1,002,461
2025-12-12	15.020	15.305	15.020	15.099	14.655	743,054
2025-12-11	15.415	15.415	14.981	15.121	14.676	834,256
2025-12-10	15.630	15.775	15.460	15.515	15.059	644,794
2025-12-09	15.495	15.650	15.485	15.565	15.107	582,784
2025-12-08	15.390	15.540	15.365	15.465	15.010	523,432
2025-12-05	15.580	15.610	15.375	15.459	15.004	534,898
2025-12-04	15.738	15.763	15.540	15.598	15.139	370,757
2025-12-03	15.458	15.830	15.400	15.759	15.296	910,489
2025-12-02	15.310	15.355	15.230	15.281	14.831	286,640
2025-12-01	15.338	15.405	15.185	15.222	14.774	2,007,796
2025-11-28	15.328	15.350	15.175	15.264	14.815	1,220,677
2025-11-27	15.555	15.580	15.100	15.165	14.719	974,864
2025-11-26	15.325	15.525	15.210	15.285	14.836	508,968
2025-11-25	15.405	15.435	15.200	15.329	14.878	411,369
2025-11-24	15.530	15.570	15.305	15.491	15.035	172,705
2025-11-21	15.565	15.650	15.340	15.515	15.059	1,002,248
2025-11-20	15.258	15.475	15.230	15.424	14.971	315,934
2025-11-19	15.338	15.500	15.218	15.278	14.829	504,409
2025-11-18	15.220	15.480	15.080	15.217	14.769	383,781
2025-11-17	15.328	15.335	15.165	15.232	14.784	1,373,644
2025-11-14	15.123	15.260	15.050	15.184	14.737	587,813
2025-11-13	15.335	15.405	15.120	15.228	14.780	910,884
2025-11-12	15.715	16.000	15.055	15.405	14.952	2,761,866
2025-11-11	16.050	16.090	15.805	15.979	15.509	499,529
2025-11-10	16.125	16.135	16.005	16.062	15.589	283,377
2025-11-07	16.110	16.175	15.955	16.155	15.680	1,484,364
2025-11-06	16.168	16.225	15.985	16.042	15.570	1,564,017
2025-11-05	15.915	16.055	15.850	15.968	15.498	394,504

← NewerPage 4 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.