E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	14.808	14.820	14.575	14.695	14.263	3,207,781
2025-05-15	15.145	15.295	14.685	15.230	14.248	5,461,605
2025-05-14	14.688	15.020	14.580	14.945	13.981	750,431
2025-05-13	14.995	15.045	14.668	14.718	13.769	2,797,557
2025-05-12	15.565	15.575	14.840	14.979	14.013	2,765,397
2025-05-09	15.568	15.600	15.395	15.471	14.474	8,233,517
2025-05-08	15.750	15.750	14.705	15.654	14.645	1,151,752
2025-05-07	15.653	15.785	15.560	15.658	14.649	2,402,703
2025-05-06	15.608	15.700	15.475	15.607	14.601	433,425
2025-05-02	15.330	15.470	15.240	15.368	14.377	668,480
2025-04-30	15.200	15.415	15.150	15.250	14.267	852,939
2025-04-29	15.053	15.225	14.825	14.880	13.921	756,829
2025-04-28	15.085	15.150	14.900	14.974	14.009	2,180,322
2025-04-25	15.123	15.180	14.965	15.020	14.052	342,658
2025-04-24	15.198	15.350	15.085	15.120	14.145	5,812,063
2025-04-23	15.493	15.570	14.800	15.096	14.122	2,117,399
2025-04-22	15.310	15.530	15.260	15.472	14.475	4,031,177
2025-04-17	15.130	15.335	15.070	15.255	14.272	255,520
2025-04-16	14.953	15.180	14.935	15.175	14.197	1,371,972
2025-04-15	14.595	14.900	14.570	14.895	13.935	1,427,033
2025-04-14	14.593	14.660	14.425	14.479	13.546	2,160,583
2025-04-11	14.465	14.600	14.420	14.506	13.571	13,167,540
2025-04-10	14.235	14.505	14.000	14.311	13.389	1,156,974
2025-04-09	13.765	14.050	13.630	13.754	12.867	4,352,780
2025-04-08	13.645	13.925	13.400	13.709	12.825	1,332,047
2025-04-07	13.020	13.835	12.960	13.454	12.586	1,016,430
2025-04-04	14.583	14.765	13.970	14.371	13.445	1,568,458
2025-04-03	14.015	14.685	14.015	14.628	13.685	993,076
2025-04-02	14.003	14.085	13.970	14.032	13.127	2,438,004
2025-04-01	13.955	14.095	13.925	13.991	13.089	417,722
2025-03-31	13.865	13.985	13.780	13.870	12.975	2,608,801
2025-03-28	13.615	13.930	13.610	13.795	12.906	5,048,340
2025-03-27	13.343	13.555	13.330	13.555	12.681	3,480,689
2025-03-26	13.285	13.365	13.250	13.317	12.459	1,215,074
2025-03-25	13.173	13.295	13.105	13.244	12.390	22,851,311
2025-03-24	13.195	13.250	13.068	13.087	12.243	274,516
2025-03-21	13.198	13.255	13.120	13.163	12.314	511,711
2025-03-20	13.088	13.205	12.975	13.094	12.250	6,731,950
2025-03-19	13.153	13.165	13.050	13.150	12.302	6,958,775
2025-03-18	13.013	13.100	12.980	13.072	12.229	1,076,219
2025-03-17	13.018	13.135	12.973	12.975	12.139	1,930,665
2025-03-14	13.015	13.145	12.925	13.072	12.230	771,967
2025-03-13	12.845	13.050	12.785	12.985	12.148	1,276,466
2025-03-12	12.800	12.900	12.725	12.833	12.006	794,564
2025-03-11	12.913	13.000	12.710	12.735	11.914	4,797,868
2025-03-10	12.903	13.005	12.800	12.915	12.082	4,094,796
2025-03-07	12.670	12.900	12.548	12.657	11.841	1,788,691
2025-03-06	12.363	12.570	12.180	12.456	11.653	1,228,231
2025-03-05	12.360	12.420	12.160	12.190	11.404	868,834
2025-03-04	12.330	12.500	12.315	12.444	11.642	856,490
2025-03-03	12.318	12.370	12.100	12.141	11.358	2,141,195
2025-02-28	12.315	12.375	12.275	12.287	11.495	700,953
2025-02-27	12.410	12.440	12.145	12.295	11.502	769,109
2025-02-26	12.370	12.585	12.250	12.385	11.587	12,610,370
2025-02-25	12.070	12.160	12.030	12.144	11.361	454,026
2025-02-24	11.853	12.140	11.840	12.065	11.287	451,226
2025-02-21	11.665	11.740	11.600	11.647	10.896	470,126
2025-02-20	11.670	11.755	11.635	11.680	10.927	811,265
2025-02-19	11.535	11.760	11.520	11.661	10.910	282,072
2025-02-18	11.603	11.655	11.485	11.548	10.804	2,141,871

← NewerPage 7 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.