E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	15.863	15.880	15.655	15.733	15.270	1,128,458
2025-11-03	16.125	16.180	15.880	16.074	15.602	898,239
2025-10-31	16.310	16.320	16.070	16.092	15.619	1,022,590
2025-10-30	16.258	16.320	16.070	16.254	15.776	372,175
2025-10-29	16.248	16.305	16.165	16.283	15.804	2,677,328
2025-10-28	16.160	16.295	16.085	16.250	15.772	1,416,974
2025-10-27	16.060	16.180	15.975	16.068	15.596	303,637
2025-10-24	15.993	16.085	15.790	16.065	15.592	1,302,262
2025-10-23	16.073	16.115	15.930	16.054	15.582	275,895
2025-10-22	16.410	16.460	16.105	16.432	15.949	1,038,848
2025-10-21	16.400	16.485	16.310	16.450	15.966	412,526
2025-10-20	16.298	16.480	16.260	16.395	15.913	1,322,724
2025-10-17	16.390	16.420	16.225	16.255	15.777	771,021
2025-10-16	16.300	16.334	16.140	16.285	15.806	259,376
2025-10-15	16.393	16.400	16.200	16.272	15.793	1,927,513
2025-10-14	16.340	16.435	16.290	16.345	15.864	289,226
2025-10-13	16.163	16.270	16.095	16.138	15.664	842,510
2025-10-10	16.173	16.320	16.080	16.160	15.685	224,803
2025-10-09	16.180	16.205	16.103	16.172	15.696	626,139
2025-10-08	16.213	16.350	16.190	16.190	15.714	334,901
2025-10-07	16.175	16.190	16.015	16.163	15.688	2,611,786
2025-10-06	16.140	16.160	15.995	16.094	15.621	683,095
2025-10-03	16.030	16.105	15.920	16.015	15.544	196,817
2025-10-02	15.938	15.990	15.795	15.911	15.443	922,120
2025-10-01	16.040	16.148	15.980	16.065	15.592	653,499
2025-09-30	16.038	16.055	15.770	16.015	15.544	964,466
2025-09-29	16.100	16.150	15.900	15.962	15.492	246,677
2025-09-26	16.015	16.065	15.945	16.009	15.538	295,358
2025-09-25	15.738	16.045	15.683	15.825	15.360	1,632,237
2025-09-24	15.755	15.870	15.675	15.720	15.258	473,885
2025-09-23	15.748	15.900	15.670	15.670	15.209	8,181,347
2025-09-22	15.553	15.695	15.530	15.615	15.156	244,762
2025-09-19	15.445	15.640	15.420	15.560	15.102	892,458
2025-09-18	15.575	15.580	15.285	15.418	14.964	1,520,843
2025-09-17	15.578	15.745	15.535	15.673	15.212	2,837,876
2025-09-16	15.803	15.830	15.630	15.692	15.230	5,197,847
2025-09-15	15.575	15.810	15.485	15.616	15.157	511,048
2025-09-12	15.368	15.605	15.345	15.451	14.997	2,423,498
2025-09-11	15.343	15.430	15.230	15.295	14.845	411,496
2025-09-10	15.260	15.390	15.195	15.338	14.887	1,891,880
2025-09-09	15.353	15.470	15.270	15.340	14.889	837,656
2025-09-08	15.240	15.380	15.215	15.345	14.894	450,033
2025-09-05	14.910	15.175	14.900	14.985	14.544	486,025
2025-09-04	14.843	15.110	14.840	14.982	14.542	383,299
2025-09-03	14.670	14.840	14.590	14.840	14.404	782,362
2025-09-02	15.003	15.025	14.675	14.794	14.359	521,086
2025-09-01	15.270	15.300	15.060	15.188	14.742	1,197,818
2025-08-29	15.425	15.530	15.230	15.394	14.941	456,509
2025-08-28	15.708	15.745	15.300	15.446	14.992	989,429
2025-08-27	15.638	15.720	15.560	15.611	15.152	3,394,269
2025-08-26	15.528	15.630	15.405	15.547	15.090	863,705
2025-08-22	15.490	15.565	15.400	15.445	14.991	370,225
2025-08-21	15.605	15.640	15.468	15.518	15.061	1,429,864
2025-08-20	15.783	15.808	15.535	15.638	15.178	2,407,495
2025-08-19	15.795	15.855	15.695	15.750	15.286	297,811
2025-08-18	15.893	15.960	15.655	15.795	15.330	1,483,923
2025-08-15	16.020	16.030	15.765	15.813	15.348	2,569,411
2025-08-14	16.040	16.075	15.625	15.853	15.387	635,234
2025-08-13	15.703	16.165	15.650	16.064	15.592	759,594
2025-08-12	15.988	16.085	15.820	15.935	15.466	468,228

← NewerPage 5 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.