E.ON SE (0MPP.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

8.40

+0.04

(+0.49%)

At close: 08:01AM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	12.46	12.60	12.36	12.51	12.51	458,221
01 May 2024	12.40	12.40	12.40	12.40	12.40	124,208
30 Apr 2024	12.53	12.60	12.34	12.44	12.44	528,985
29 Apr 2024	12.46	12.57	12.44	12.53	12.53	15,340,390
26 Apr 2024	12.41	12.52	12.34	12.41	12.41	624,473
25 Apr 2024	12.51	12.57	12.33	12.45	12.45	5,887,964
24 Apr 2024	12.47	12.56	12.39	12.47	12.47	893,423
23 Apr 2024	12.49	12.57	12.40	12.51	12.51	2,274,935
22 Apr 2024	12.42	12.48	12.31	12.44	12.44	6,015,676
19 Apr 2024	12.28	12.57	12.18	12.38	12.38	1,827,728
18 Apr 2024	12.21	12.29	12.13	12.26	12.26	4,682,758
17 Apr 2024	12.05	12.23	11.98	12.13	12.13	391,973
16 Apr 2024	12.27	12.43	11.93	12.07	12.07	4,858,320
15 Apr 2024	12.43	12.53	12.34	12.35	12.35	6,199,300
12 Apr 2024	12.38	12.57	12.22	12.51	12.51	4,473,595
11 Apr 2024	12.34	12.44	12.27	12.30	12.30	2,441,882
10 Apr 2024	12.55	12.61	12.31	12.35	12.35	1,921,825
09 Apr 2024	12.43	12.52	12.32	12.46	12.46	6,450,436
08 Apr 2024	12.36	12.48	12.32	12.42	12.42	1,818,660
05 Apr 2024	12.56	12.69	12.35	12.46	12.46	710,742
04 Apr 2024	12.64	12.74	12.61	12.68	12.68	796,489
03 Apr 2024	12.77	12.78	12.51	12.64	12.64	1,230,781
02 Apr 2024	12.82	12.97	12.76	12.82	12.82	1,238,945
28 Mar 2024	12.86	12.93	12.77	12.89	12.89	2,209,442
27 Mar 2024	12.78	12.89	12.68	12.85	12.85	2,286,976
26 Mar 2024	12.57	12.83	12.49	12.76	12.76	1,038,953
25 Mar 2024	12.43	12.59	12.35	12.46	12.46	5,151,003
22 Mar 2024	12.38	12.48	12.34	12.42	12.42	737,347
21 Mar 2024	12.52	12.60	12.10	12.39	12.39	12,576,780
20 Mar 2024	12.42	12.59	12.40	12.51	12.51	416,209
19 Mar 2024	12.57	12.66	12.35	12.45	12.45	943,820
18 Mar 2024	12.72	12.82	12.32	12.65	12.65	4,458,511
15 Mar 2024	12.83	12.93	12.63	12.70	12.70	1,708,117
14 Mar 2024	12.60	13.06	12.44	13.01	13.01	5,365,990
13 Mar 2024	12.47	12.61	12.04	12.52	12.52	2,928,523
12 Mar 2024	11.98	12.06	11.73	11.84	11.84	727,955
11 Mar 2024	11.98	12.08	11.94	11.97	11.97	5,214,023
08 Mar 2024	12.01	12.11	11.93	12.00	12.00	1,057,456
07 Mar 2024	11.94	12.14	11.85	12.06	12.06	787,614
06 Mar 2024	11.93	12.05	11.88	11.95	11.95	3,461,985
05 Mar 2024	11.80	11.97	11.68	11.93	11.93	2,592,408
04 Mar 2024	11.87	12.09	11.55	11.75	11.75	290,211
01 Mar 2024	11.83	11.93	11.73	11.84	11.84	13,914,250
29 Feb 2024	11.75	11.91	11.66	11.81	11.81	1,553,349
28 Feb 2024	11.78	11.87	11.59	11.72	11.72	3,170,923
27 Feb 2024	11.69	11.81	11.62	11.73	11.73	7,163,267
26 Feb 2024	11.78	11.80	11.72	11.75	11.75	5,323,276
23 Feb 2024	11.81	11.86	11.73	11.79	11.79	437,574
22 Feb 2024	12.02	12.10	11.80	11.99	11.99	7,283,990
21 Feb 2024	11.98	12.11	11.90	11.98	11.98	652,615
20 Feb 2024	11.83	12.03	11.81	11.99	11.99	1,310,264
19 Feb 2024	11.75	11.86	11.74	11.83	11.83	350,118
16 Feb 2024	11.89	11.97	11.74	11.80	11.80	638,433
15 Feb 2024	11.82	11.91	11.75	11.86	11.86	1,306,745
14 Feb 2024	11.86	11.95	11.77	11.81	11.81	1,856,390
13 Feb 2024	11.98	12.08	11.85	11.90	11.90	1,050,186
12 Feb 2024	11.97	12.09	11.97	12.01	12.01	341,783
09 Feb 2024	12.03	12.10	11.81	11.89	11.89	800,126
08 Feb 2024	12.10	12.19	12.02	12.05	12.05	715,496
07 Feb 2024	12.23	12.31	12.06	12.11	12.11	470,346
06 Feb 2024	12.19	12.29	12.02	12.17	12.17	848,931
05 Feb 2024	12.18	12.35	12.02	12.22	12.22	913,598
02 Feb 2024	12.76	12.82	12.19	12.56	12.56	1,690,193
01 Feb 2024	12.55	12.64	12.45	12.48	12.48	218,580
31 Jan 2024	12.44	12.59	12.35	12.55	12.55	721,067
30 Jan 2024	12.44	12.52	12.35	12.45	12.45	1,076,886
29 Jan 2024	12.40	12.48	12.32	12.38	12.38	1,006,748
26 Jan 2024	12.44	12.54	12.39	12.49	12.49	566,958
25 Jan 2024	12.36	12.50	12.22	12.37	12.37	375,192
24 Jan 2024	12.40	12.48	12.28	12.44	12.44	1,689,824
23 Jan 2024	12.53	12.63	12.33	12.36	12.36	948,969
22 Jan 2024	12.53	12.61	12.40	12.47	12.47	1,765,120
19 Jan 2024	12.35	12.55	12.25	12.43	12.43	1,506,369
18 Jan 2024	12.51	12.51	12.28	12.34	12.34	1,173,494
17 Jan 2024	12.49	12.65	12.34	12.53	12.53	1,375,290
16 Jan 2024	12.63	12.74	12.48	12.56	12.56	2,022,557
15 Jan 2024	12.69	12.73	12.59	12.68	12.68	2,107,841
12 Jan 2024	12.57	12.68	12.43	12.65	12.65	724,098
11 Jan 2024	12.64	12.72	12.47	12.56	12.56	1,185,270
10 Jan 2024	12.72	12.86	12.61	12.62	12.62	1,060,323
09 Jan 2024	12.56	12.78	12.47	12.72	12.72	4,307,985
08 Jan 2024	12.48	12.60	12.47	12.49	12.49	1,465,762
05 Jan 2024	12.35	12.48	12.34	12.48	12.48	6,605,185
04 Jan 2024	12.22	12.43	12.13	12.27	12.27	3,624,673
03 Jan 2024	12.17	12.27	12.11	12.16	12.16	711,511
02 Jan 2024	12.17	12.24	12.07	12.19	12.19	1,054,106
29 Dec 2023	12.16	12.23	12.06	12.14	12.14	251,229
28 Dec 2023	12.18	12.19	12.12	12.15	12.15	328,669
27 Dec 2023	12.27	12.38	12.15	12.19	12.19	18,503,940
22 Dec 2023	12.24	12.30	12.22	12.29	12.29	1,785,644
21 Dec 2023	12.27	12.37	12.17	12.24	12.24	703,615
20 Dec 2023	12.27	12.35	12.19	12.30	12.30	5,604,962
19 Dec 2023	12.26	12.32	12.16	12.27	12.27	4,615,830
18 Dec 2023	12.47	12.60	12.23	12.44	12.44	2,216,346
15 Dec 2023	12.58	12.67	12.45	12.49	12.49	2,006,213
14 Dec 2023	12.66	12.80	12.59	12.70	12.70	974,605
13 Dec 2023	12.48	12.60	12.38	12.53	12.53	1,849,559
12 Dec 2023	12.45	12.56	12.35	12.46	12.46	823,137
11 Dec 2023	12.52	12.63	12.35	12.42	12.42	1,379,320
08 Dec 2023	12.41	12.51	12.40	12.48	12.48	921,970
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,911.60+37.56(+0.32%)

NZD/USD0.5971+0.0008(+0.13%)

NZD/EUR0.5556+0.0000(+0.01%)

ALL ORDS7,895.50+46.10(+0.59%)

ASX 2007,626.30+39.30(+0.52%)

OIL79.17+0.22(+0.28%)

E.ON SE (0MPP.L)

NZX 50
11,911.60
+37.56(+0.32%)

NZD/USD
0.5971
+0.0008(+0.13%)

NZD/EUR
0.5556
+0.0000(+0.01%)

ALL ORDS
7,895.50
+46.10(+0.59%)

ASX 200
7,626.30
+39.30(+0.52%)

OIL
79.17
+0.22(+0.28%)