E.ON SE (ENAKF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

13.91

0.00

(0.00%)

At close: 03:40PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	13.46	13.46	12.76	12.76	12.76	39,200
13 Jun 2024	12.96	12.96	12.84	12.84	12.84	400
12 Jun 2024	13.36	13.36	13.36	13.36	13.36	200
11 Jun 2024	12.76	12.76	12.76	12.76	12.76	100
10 Jun 2024	13.85	13.85	13.85	13.85	13.85	-
07 Jun 2024	13.85	13.85	13.85	13.85	13.85	-
06 Jun 2024	13.85	13.85	13.85	13.85	13.85	100
05 Jun 2024	13.97	13.97	13.97	13.97	13.97	-
04 Jun 2024	13.97	13.97	13.97	13.97	13.97	100
03 Jun 2024	12.96	12.96	12.96	12.96	12.96	-
31 May 2024	12.96	12.96	12.96	12.96	12.96	100
30 May 2024	12.86	12.86	12.74	12.74	12.74	100
29 May 2024	13.64	13.64	13.64	13.64	13.64	-
28 May 2024	13.64	13.64	13.64	13.64	13.64	100
24 May 2024	12.88	12.88	12.88	12.88	12.88	1,400
23 May 2024	13.51	13.51	13.51	13.51	13.51	-
22 May 2024	13.74	13.74	13.51	13.51	13.51	200
21 May 2024	13.91	13.91	13.91	13.91	13.91	800
20 May 2024	13.94	13.94	13.94	13.94	13.94	100
17 May 2024	13.83	13.86	13.83	13.86	13.86	3,200
17 May 2024	0.576 Dividend
16 May 2024	14.58	14.58	14.58	14.58	14.00	3,000
15 May 2024	14.45	14.45	14.45	14.45	13.88	3,500
14 May 2024	13.87	13.87	13.87	13.87	13.32	100
13 May 2024	14.55	14.55	14.55	14.55	13.98	-
10 May 2024	14.55	14.55	14.55	14.55	13.98	100
09 May 2024	13.52	13.52	13.52	13.52	12.99	1,300
08 May 2024	13.71	13.71	13.71	13.71	13.17	100
07 May 2024	13.51	13.51	13.51	13.51	12.98	-
06 May 2024	13.51	13.51	13.51	13.51	12.98	100
03 May 2024	13.01	13.01	13.01	13.01	12.50	-
02 May 2024	13.01	13.01	13.01	13.01	12.50	100
01 May 2024	13.55	13.55	13.55	13.55	13.01	-
30 Apr 2024	13.55	13.55	13.55	13.55	13.01	-
29 Apr 2024	13.55	13.55	13.55	13.55	13.01	400
26 Apr 2024	12.81	12.81	12.81	12.81	12.30	900
25 Apr 2024	13.01	13.01	13.01	13.01	12.50	-
24 Apr 2024	13.01	13.01	13.01	13.01	12.50	-
23 Apr 2024	13.01	13.01	13.01	13.01	12.50	-
22 Apr 2024	13.01	13.01	13.01	13.01	12.50	-
19 Apr 2024	13.01	13.01	13.01	13.01	12.50	600
18 Apr 2024	13.09	13.09	13.09	13.09	12.57	100
17 Apr 2024	13.23	13.23	12.66	12.66	12.16	100
16 Apr 2024	12.37	12.37	12.37	12.37	11.88	300
15 Apr 2024	13.11	13.39	13.11	13.39	12.86	100
12 Apr 2024	13.30	13.30	13.30	13.30	12.77	100
11 Apr 2024	13.27	13.27	13.27	13.27	12.75	-
10 Apr 2024	13.27	13.27	13.27	13.27	12.75	100
09 Apr 2024	13.52	13.52	13.52	13.52	12.99	100
08 Apr 2024	13.19	13.19	13.19	13.19	12.67	100
05 Apr 2024	13.91	13.91	13.91	13.91	13.36	100
04 Apr 2024	13.69	13.69	13.69	13.69	13.15	500
03 Apr 2024	13.51	13.51	13.41	13.41	12.88	1,100
02 Apr 2024	14.34	14.34	14.34	14.34	13.77	-
01 Apr 2024	13.87	14.34	13.87	14.34	13.77	800
28 Mar 2024	13.88	13.88	13.88	13.88	13.33	100
27 Mar 2024	13.91	13.91	13.91	13.91	13.36	900
26 Mar 2024	13.75	13.85	13.75	13.85	13.30	200
25 Mar 2024	13.60	13.60	13.60	13.60	13.06	300
22 Mar 2024	13.98	13.98	13.98	13.98	13.43	900
21 Mar 2024	13.59	13.59	13.59	13.59	13.05	-
20 Mar 2024	13.59	13.59	13.59	13.59	13.05	3,800
19 Mar 2024	13.61	13.61	13.61	13.61	13.07	-
18 Mar 2024	13.66	13.66	13.61	13.61	13.07	400
15 Mar 2024	13.78	13.78	13.78	13.78	13.24	-
14 Mar 2024	13.78	13.78	13.78	13.78	13.24	-
13 Mar 2024	13.78	13.78	13.78	13.78	13.24	900
12 Mar 2024	13.08	13.08	13.08	13.08	12.56	-
11 Mar 2024	13.08	13.08	13.08	13.08	12.56	100
08 Mar 2024	13.13	13.13	13.13	13.13	12.61	200
07 Mar 2024	12.76	12.76	12.76	12.76	12.26	-
06 Mar 2024	12.76	12.76	12.76	12.76	12.26	-
05 Mar 2024	12.76	12.76	12.76	12.76	12.26	-
04 Mar 2024	12.76	12.76	12.76	12.76	12.26	100
01 Mar 2024	12.85	12.85	12.85	12.85	12.34	100
29 Feb 2024	12.81	12.81	12.81	12.81	12.30	100
28 Feb 2024	12.76	12.76	12.76	12.76	12.26	-
27 Feb 2024	12.76	12.76	12.76	12.76	12.26	5,200
26 Feb 2024	12.76	12.76	12.76	12.76	12.26	1,300
23 Feb 2024	12.77	12.77	12.77	12.77	12.27	1,500
22 Feb 2024	12.83	12.83	12.83	12.83	12.32	100
21 Feb 2024	13.05	13.05	12.77	12.89	12.38	1,600
20 Feb 2024	12.97	12.97	12.97	12.97	12.46	3,100
16 Feb 2024	12.67	12.67	12.67	12.67	12.17	6,800
15 Feb 2024	12.78	12.78	12.78	12.78	12.28	200
14 Feb 2024	12.64	12.64	12.48	12.48	11.99	200
13 Feb 2024	12.74	12.74	12.74	12.74	12.24	600
12 Feb 2024	12.93	12.93	12.90	12.90	12.39	400
09 Feb 2024	12.83	12.89	12.82	12.89	12.38	200
08 Feb 2024	12.99	12.99	12.99	12.99	12.48	100
07 Feb 2024	13.04	13.04	13.04	13.04	12.52	100
06 Feb 2024	13.12	13.12	13.12	13.12	12.60	-
05 Feb 2024	13.12	13.12	13.12	13.12	12.60	6,900
02 Feb 2024	13.84	13.84	13.84	13.84	13.29	-
01 Feb 2024	13.84	13.84	13.84	13.84	13.29	100
31 Jan 2024	13.50	13.50	13.50	13.50	12.97	-
30 Jan 2024	13.50	13.50	13.50	13.50	12.97	100
29 Jan 2024	13.37	13.37	13.37	13.37	12.84	100
26 Jan 2024	13.44	13.44	13.44	13.44	12.91	200
25 Jan 2024	13.35	13.38	13.35	13.38	12.85	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,864.89-7.75(-0.07%)

NZD/USD0.6144-0.0027(-0.43%)

NZD/EUR0.5733-0.0008(-0.14%)

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

OIL78.49-0.13(-0.17%)

E.ON SE (ENAKF)

NZX 50
11,864.89
-7.75(-0.07%)

NZD/USD
0.6144
-0.0027(-0.43%)

NZD/EUR
0.5733
-0.0008(-0.14%)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

OIL
78.49
-0.13(-0.17%)