E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	15.988	16.085	15.820	15.935	15.466	468,228
2025-08-11	15.965	15.978	15.795	15.896	15.428	214,082
2025-08-08	16.253	16.330	15.930	16.034	15.562	491,855
2025-08-07	16.433	16.440	16.155	16.391	15.909	496,470
2025-08-06	16.368	16.530	16.350	16.490	16.005	1,590,128
2025-08-05	16.533	16.550	16.330	16.435	15.952	10,089,190
2025-08-04	16.010	16.510	16.010	16.340	15.860	837,735
2025-08-01	15.933	16.155	15.800	16.061	15.589	499,608
2025-07-31	15.830	15.975	15.815	15.939	15.470	530,746
2025-07-30	15.750	15.895	15.700	15.826	15.361	291,340
2025-07-29	15.715	15.795	15.680	15.744	15.281	477,933
2025-07-28	15.785	15.820	15.705	15.753	15.290	588,176
2025-07-25	15.838	15.840	15.600	15.742	15.279	628,872
2025-07-24	15.705	15.980	15.595	15.786	15.321	1,091,623
2025-07-23	16.335	16.340	15.880	15.987	15.516	1,226,192
2025-07-22	16.310	16.340	16.100	16.269	15.790	778,243
2025-07-21	16.138	16.340	16.050	16.090	15.617	282,830
2025-07-18	15.950	16.060	15.905	16.020	15.549	702,457
2025-07-17	15.913	16.000	15.860	15.931	15.462	321,577
2025-07-16	15.963	16.150	15.950	16.015	15.544	530,552
2025-07-15	16.175	16.200	15.990	16.073	15.600	233,640
2025-07-14	16.023	16.145	15.925	16.118	15.644	645,829
2025-07-11	15.848	15.995	15.830	15.887	15.419	5,533,898
2025-07-10	16.093	16.120	15.870	15.995	15.524	1,014,325
2025-07-09	15.780	16.055	15.770	15.975	15.505	795,071
2025-07-08	15.798	15.830	15.660	15.730	15.267	342,532
2025-07-07	15.940	15.970	15.740	15.795	15.330	2,091,399
2025-07-04	15.723	15.915	15.710	15.865	15.399	447,613
2025-07-03	15.535	15.730	15.515	15.648	15.187	527,868
2025-07-02	15.870	15.910	15.485	15.635	15.175	1,321,083
2025-07-01	15.770	16.000	15.685	15.812	15.347	886,344
2025-06-30	15.743	15.790	15.530	15.621	15.162	1,406,375
2025-06-27	15.598	15.700	15.515	15.607	15.148	1,002,875
2025-06-26	15.493	15.700	15.485	15.633	15.173	1,691,731
2025-06-25	15.630	15.640	15.325	15.385	14.933	1,737,607
2025-06-24	15.680	15.705	15.500	15.650	15.190	3,148,420
2025-06-23	15.503	15.755	15.445	15.637	15.177	461,833
2025-06-20	15.250	15.575	15.135	15.370	14.918	1,588,737
2025-06-19	15.245	15.315	15.171	15.238	14.790	1,585,979
2025-06-18	15.373	15.480	15.275	15.384	14.931	974,943
2025-06-17	15.210	15.455	15.160	15.344	14.892	705,417
2025-06-16	15.480	15.490	15.260	15.385	14.933	1,668,501
2025-06-13	15.525	15.610	15.375	15.510	15.054	2,751,412
2025-06-12	15.330	15.530	15.300	15.421	14.967	1,097,042
2025-06-11	15.280	15.305	15.220	15.276	14.826	2,651,876
2025-06-10	15.353	15.540	15.270	15.335	14.884	418,572
2025-06-09	15.345	15.400	15.150	15.185	14.739	1,183,869
2025-06-06	15.358	15.405	15.290	15.343	14.892	309,132
2025-06-05	15.398	15.500	15.260	15.345	14.894	2,192,868
2025-06-04	15.380	15.530	15.355	15.434	14.980	1,242,374
2025-06-03	15.498	15.520	15.260	15.326	14.875	784,607
2025-06-02	15.355	15.585	15.325	15.518	15.062	684,290
2025-05-30	15.583	15.605	15.429	15.523	15.066	1,409,232
2025-05-29	15.510	15.560	15.280	15.456	15.002	1,313,505
2025-05-28	15.660	15.670	15.470	15.525	15.068	1,621,591
2025-05-27	15.720	15.845	15.485	15.565	15.107	1,678,626
2025-05-23	15.543	15.760	15.440	15.590	15.132	2,356,811
2025-05-22	15.458	15.550	15.363	15.490	15.034	2,532,874
2025-05-21	15.278	15.530	15.260	15.470	15.015	1,346,665
2025-05-20	15.045	15.320	15.035	15.075	14.632	719,380

← NewerPage 6 of 21 · 1,260 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.