E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	11.643	11.770	11.570	11.675	10.922	9,787,085
2024-11-18	11.650	11.675	11.525	11.562	10.817	610,287
2024-11-15	11.813	11.895	11.545	11.680	10.927	1,052,113
2024-11-14	11.783	11.930	11.608	11.746	10.989	3,857,617
2024-11-13	11.793	11.880	11.725	11.781	11.022	5,477,572
2024-11-12	12.000	12.005	11.790	11.926	11.157	422,915
2024-11-11	12.045	12.100	12.000	12.058	11.281	292,302
2024-11-08	12.035	12.065	11.900	11.950	11.180	2,490,534
2024-11-07	12.210	12.240	11.995	12.083	11.305	1,489,447
2024-11-06	12.345	12.460	12.140	12.251	11.461	721,738
2024-11-05	12.403	12.475	12.355	12.435	11.634	189,303
2024-11-04	12.425	12.570	12.390	12.500	11.694	2,135,190
2024-11-01	12.370	12.600	12.335	12.514	11.707	628,269
2024-10-31	12.435	12.460	12.285	12.363	11.566	1,543,022
2024-10-30	12.693	12.695	12.490	12.585	11.774	1,117,164
2024-10-29	12.890	12.910	12.680	12.795	11.970	390,059
2024-10-28	12.808	12.900	12.795	12.858	12.029	285,763
2024-10-25	12.803	12.850	12.720	12.815	11.989	305,923
2024-10-24	12.943	13.030	12.890	12.929	12.096	203,064
2024-10-23	12.768	12.935	12.760	12.826	11.999	2,889,995
2024-10-22	12.965	12.965	12.620	12.810	11.984	4,595,623
2024-10-21	13.030	13.040	12.905	12.989	12.152	233,193
2024-10-18	13.035	13.040	12.930	12.987	12.150	243,085
2024-10-17	13.263	13.280	13.060	13.139	12.292	989,884
2024-10-16	13.210	13.275	13.105	13.154	12.306	18,145,619
2024-10-15	13.018	13.290	13.010	13.133	12.286	326,104
2024-10-14	12.933	12.975	12.880	12.938	12.104	5,084,692
2024-10-11	12.853	12.925	12.823	12.896	12.065	300,888
2024-10-10	12.795	12.915	12.790	12.849	12.021	687,838
2024-10-09	12.888	12.950	12.805	12.913	12.081	228,412
2024-10-08	12.695	12.865	12.680	12.800	11.975	396,775
2024-10-07	12.953	12.960	12.675	12.834	12.007	744,004
2024-10-04	12.963	13.050	12.790	12.961	12.126	312,168
2024-10-03	13.178	13.195	13.005	13.048	12.207	962,487
2024-10-02	13.333	13.340	13.095	13.181	12.331	268,953
2024-10-01	13.370	13.400	13.300	13.340	12.480	536,059
2024-09-30	13.430	13.485	13.310	13.361	12.499	444,730
2024-09-27	13.428	13.510	13.420	13.473	12.605	603,432
2024-09-26	13.460	13.490	13.325	13.381	12.519	461,139
2024-09-25	13.393	13.435	13.365	13.416	12.551	163,960
2024-09-24	13.330	13.450	13.255	13.334	12.474	207,557
2024-09-23	13.318	13.395	13.285	13.326	12.467	443,954
2024-09-20	13.210	13.365	13.205	13.260	12.405	4,324,042
2024-09-19	13.575	13.605	13.090	13.165	12.316	631,078
2024-09-18	13.690	13.760	13.505	13.700	12.817	405,631
2024-09-17	13.708	13.820	13.685	13.748	12.862	319,203
2024-09-16	13.583	13.725	13.560	13.646	12.767	245,215
2024-09-13	13.448	13.630	13.430	13.551	12.678	581,944
2024-09-12	13.433	13.495	13.350	13.397	12.533	2,355,287
2024-09-11	13.468	13.490	13.320	13.434	12.568	608,468
2024-09-10	13.413	13.494	13.390	13.424	12.559	353,207
2024-09-09	13.270	13.430	13.185	13.270	12.415	1,497,557
2024-09-06	13.130	13.310	13.125	13.227	12.374	510,893
2024-09-05	12.995	13.235	12.975	13.184	12.334	4,004,779
2024-09-04	12.835	13.015	12.825	12.949	12.114	328,317
2024-09-03	12.930	12.990	12.855	12.907	12.075	915,325
2024-09-02	12.810	12.910	12.785	12.890	12.059	97,243
2024-08-30	12.723	12.845	12.710	12.793	11.969	239,607
2024-08-29	12.830	12.865	12.700	12.780	11.956	5,318,307
2024-08-28	12.715	12.855	12.705	12.825	11.998	215,644

← NewerPage 9 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.