E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	11.603	11.655	11.485	11.548	10.804	2,141,871
2025-02-17	11.433	11.570	11.400	11.554	10.809	435,764
2025-02-14	11.510	11.570	11.450	11.473	10.733	479,087
2025-02-13	11.425	11.645	11.400	11.497	10.755	1,201,907
2025-02-12	11.495	11.595	11.330	11.466	10.727	484,439
2025-02-11	11.585	11.650	11.460	11.520	10.777	243,597
2025-02-10	11.675	11.730	11.565	11.655	10.904	610,558
2025-02-07	11.538	11.648	11.375	11.585	10.838	1,007,147
2025-02-06	11.468	11.550	11.405	11.472	10.732	466,516
2025-02-05	11.400	11.490	11.350	11.462	10.723	391,372
2025-02-04	11.393	11.405	11.280	11.368	10.635	1,033,864
2025-02-03	11.340	11.470	11.300	11.405	10.670	562,319
2025-01-31	11.473	11.530	11.405	11.470	10.731	480,738
2025-01-30	11.263	11.460	11.245	11.294	10.566	11,122,430
2025-01-29	11.130	11.235	11.030	11.060	10.347	418,686
2025-01-28	11.033	11.260	10.965	11.114	10.398	5,640,351
2025-01-27	10.905	11.120	10.855	11.090	10.375	1,321,129
2025-01-24	10.950	11.000	10.795	10.934	10.229	379,341
2025-01-23	10.873	10.955	10.860	10.914	10.210	412,059
2025-01-22	11.078	11.080	10.860	11.033	10.321	387,589
2025-01-21	11.048	11.110	11.010	11.048	10.336	4,894,366
2025-01-20	11.075	11.090	10.995	11.072	10.359	744,145
2025-01-17	10.980	11.125	10.965	11.085	10.370	1,348,395
2025-01-16	10.710	10.920	10.665	10.775	10.080	11,720,820
2025-01-15	10.638	10.765	10.575	10.667	9.979	1,866,030
2025-01-14	10.528	10.640	10.460	10.550	9.870	683,719
2025-01-13	10.513	10.730	10.475	10.702	10.012	325,117
2025-01-10	10.858	10.905	10.530	10.711	10.020	13,589,970
2025-01-09	11.225	11.245	11.050	11.131	10.413	1,542,601
2025-01-08	11.235	11.265	11.095	11.220	10.497	326,440
2025-01-07	11.385	11.405	11.215	11.287	10.560	514,017
2025-01-06	11.538	11.550	11.250	11.308	10.579	273,990
2025-01-03	11.515	11.580	11.470	11.537	10.793	248,600
2025-01-02	11.323	11.510	11.285	11.457	10.718	328,788
2024-12-30	11.255	11.315	11.235	11.292	10.564	230,199
2024-12-27	11.145	11.250	11.095	11.157	10.437	436,500
2024-12-23	11.148	11.225	11.120	11.163	10.444	400,370
2024-12-20	11.078	11.160	11.020	11.100	10.385	536,970
2024-12-19	11.090	11.155	11.015	11.102	10.386	397,675
2024-12-18	11.315	11.355	11.050	11.280	10.553	3,034,432
2024-12-17	11.633	11.655	11.170	11.492	10.751	1,259,369
2024-12-16	11.833	11.865	11.695	11.797	11.036	1,099,123
2024-12-13	11.908	11.930	11.835	11.862	11.097	7,647,901
2024-12-12	11.853	11.945	11.845	11.940	11.170	487,795
2024-12-11	12.043	12.075	11.875	11.900	11.133	795,887
2024-12-10	11.993	12.080	11.980	12.005	11.231	759,995
2024-12-09	12.050	12.065	11.945	12.014	11.239	456,763
2024-12-06	12.123	12.230	12.045	12.105	11.324	697,318
2024-12-05	11.905	11.990	11.895	11.944	11.174	4,530,192
2024-12-04	12.078	12.095	11.913	11.992	11.219	799,521
2024-12-03	12.290	12.330	12.040	12.199	11.413	4,986,319
2024-12-02	12.225	12.345	12.175	12.263	11.473	1,878,799
2024-11-29	12.078	12.185	12.050	12.090	11.310	376,175
2024-11-28	11.963	12.135	11.930	12.004	11.231	589,250
2024-11-27	12.143	12.165	11.825	11.907	11.140	454,756
2024-11-26	12.105	12.165	12.010	12.092	11.312	1,111,147
2024-11-25	12.053	12.190	11.990	12.106	11.326	1,050,770
2024-11-22	11.645	12.045	11.635	11.954	11.183	1,711,573
2024-11-21	11.555	11.660	11.480	11.615	10.866	567,415
2024-11-20	11.683	11.735	11.570	11.709	10.954	1,430,800

← NewerPage 8 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.