E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.709	17.940	17.709	17.940	17.940	234
2026-10-19	17.599	17.599	17.425	17.425	17.425	348
2026-10-16	17.604	17.830	17.604	17.830	17.830	2,234
2026-10-15	17.350	17.580	17.350	17.404	17.404	276,834
2026-10-14	17.155	17.475	17.080	17.160	17.160	1,166,025
2026-10-13	17.443	17.620	17.080	17.335	17.335	857,718
2026-10-12	17.273	17.360	17.175	17.335	17.335	666,793
2026-10-09	17.135	17.180	16.985	17.143	17.143	1,894,170
2026-10-08	16.843	17.075	16.800	16.950	16.950	2,949,285
2026-10-07	17.083	17.120	16.780	16.908	16.908	336,334
2026-10-06	17.038	17.165	16.955	17.095	17.095	151,201
2026-10-05	17.060	17.125	16.920	17.041	17.041	80,266
2026-10-02	16.855	17.180	16.675	17.063	17.063	1,414,536
2026-10-01	16.730	16.935	16.575	16.815	16.815	485,892
2026-09-30	16.988	17.215	16.810	16.875	16.875	3,797,908
2026-09-29	17.095	17.130	16.760	16.900	16.900	182,647
2026-09-28	17.338	17.430	17.160	17.273	17.273	125,563
2026-09-25	17.283	17.385	17.120	17.120	17.120	62,776
2026-09-24	17.075	17.300	17.028	17.178	17.178	106,898
2026-09-23	17.473	17.500	17.115	17.140	17.140	3,792,236
2026-09-22	17.385	17.590	17.320	17.382	17.382	1,672,644
2026-09-21	17.475	17.515	17.260	17.368	17.368	252,540
2026-09-18	17.735	17.775	17.315	17.403	17.403	751,443
2026-09-17	17.600	17.860	17.600	17.825	17.825	674,970
2026-09-16	17.385	17.710	17.365	17.635	17.635	601,514
2026-09-15	17.303	17.450	17.175	17.348	17.348	1,068,577
2026-09-14	17.610	17.630	17.270	17.280	17.280	929,184
2026-09-11	17.715	17.820	17.550	17.610	17.610	324,319
2026-09-10	17.668	17.825	17.570	17.590	17.590	360,926
2026-09-09	17.663	17.953	17.610	17.640	17.640	3,270,685
2026-09-08	17.678	17.715	17.455	17.609	17.609	7,136,005
2026-09-07	17.763	17.830	17.665	17.718	17.718	2,127,126
2026-09-04	17.335	17.545	17.310	17.440	17.440	682,837
2026-09-03	17.515	17.580	17.265	17.470	17.470	502,071
2026-09-02	17.760	17.903	17.395	17.500	17.500	1,062,719
2026-09-01	17.895	17.990	17.645	17.725	17.725	842,138
2026-08-28	17.673	17.945	17.630	17.885	17.885	1,258,575
2026-08-27	17.893	17.905	17.450	17.528	17.528	469,131
2026-08-26	17.783	17.940	17.720	17.874	17.874	1,137,930
2026-08-25	17.448	17.650	17.390	17.518	17.518	2,823,418
2026-08-24	17.415	17.481	17.280	17.435	17.435	370,825
2026-08-21	17.570	17.745	17.405	17.480	17.480	841,986
2026-08-20	17.450	17.610	17.255	17.505	17.505	795,458
2026-08-19	17.570	17.620	17.370	17.423	17.423	5,055,734
2026-08-18	17.478	17.650	17.310	17.560	17.560	662,683
2026-08-17	17.515	17.565	17.370	17.445	17.445	632,593
2026-08-14	18.313	18.325	17.150	17.448	17.448	2,592,108
2026-08-13	18.418	18.540	18.215	18.285	18.285	330,661
2026-08-12	19.075	19.075	18.335	18.375	18.375	3,088,103
2026-08-11	18.920	19.115	18.875	19.080	19.080	647,663
2026-08-10	18.960	19.110	18.820	18.937	18.937	518,815
2026-08-07	18.965	19.085	18.775	19.040	19.040	252,397
2026-08-06	18.910	19.090	18.760	18.970	18.970	402,916
2026-08-05	19.048	19.255	18.790	18.840	18.840	335,398
2026-08-04	19.045	19.340	18.935	19.020	19.020	1,475,688
2026-08-03	18.965	19.145	18.870	19.043	19.043	95,616
2026-07-31	19.005	19.155	18.690	18.765	18.765	706,244
2026-07-30	18.703	19.085	18.690	18.840	18.840	1,325,492
2026-07-29	19.040	19.075	18.695	18.775	18.775	1,912,873
2026-07-28	19.173	19.230	18.850	19.032	19.032	653,559

Page 1 of 21 · 1,259 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.