E.ON SE (EOAN.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

12.26

+0.12

(+0.99%)

At close: 05:35PM CEST

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	12.22	12.30	12.11	12.26	12.26	5,634,154
17 Apr 2024	12.05	12.23	12.00	12.14	12.14	5,494,891
16 Apr 2024	12.29	12.35	11.91	12.07	12.07	7,777,871
15 Apr 2024	12.44	12.48	12.35	12.35	12.35	3,773,456
12 Apr 2024	12.37	12.59	12.35	12.45	12.45	4,992,281
11 Apr 2024	12.35	12.44	12.28	12.30	12.30	3,641,625
10 Apr 2024	12.54	12.58	12.31	12.35	12.35	3,970,340
09 Apr 2024	12.41	12.52	12.36	12.49	12.49	3,761,821
08 Apr 2024	12.36	12.48	12.31	12.43	12.43	3,649,939
05 Apr 2024	12.56	12.61	12.33	12.39	12.39	6,007,232
04 Apr 2024	12.65	12.75	12.61	12.61	12.61	3,930,438
03 Apr 2024	12.78	12.78	12.51	12.67	12.67	4,659,867
02 Apr 2024	12.82	12.94	12.76	12.76	12.76	5,800,004
28 Mar 2024	12.86	12.91	12.82	12.89	12.89	5,802,042
27 Mar 2024	12.78	12.89	12.69	12.85	12.85	4,494,763
26 Mar 2024	12.57	12.84	12.49	12.76	12.76	5,766,034
25 Mar 2024	12.43	12.60	12.41	12.57	12.57	4,513,751
22 Mar 2024	12.36	12.48	12.33	12.45	12.45	3,954,866
21 Mar 2024	12.53	12.58	12.32	12.33	12.33	5,807,435
20 Mar 2024	12.41	12.60	12.39	12.52	12.52	4,088,681
19 Mar 2024	12.57	12.57	12.35	12.39	12.39	4,899,470
18 Mar 2024	12.73	12.85	12.56	12.58	12.58	4,307,380
15 Mar 2024	12.84	12.87	12.63	12.70	12.70	16,084,175
14 Mar 2024	12.60	13.03	12.59	12.85	12.85	10,435,326
13 Mar 2024	12.48	12.63	12.37	12.52	12.52	15,035,082
12 Mar 2024	11.98	12.01	11.72	11.81	11.81	7,579,341
11 Mar 2024	11.98	12.09	11.94	11.98	11.98	3,569,668
08 Mar 2024	12.02	12.06	11.90	11.99	11.99	3,113,555
07 Mar 2024	11.94	12.14	11.90	12.03	12.03	4,857,959
06 Mar 2024	11.94	12.05	11.90	11.93	11.93	5,998,677
05 Mar 2024	11.81	11.99	11.76	11.98	11.98	4,956,001
04 Mar 2024	11.86	11.88	11.72	11.75	11.75	3,394,999
01 Mar 2024	11.84	11.94	11.77	11.86	11.86	4,001,020
29 Feb 2024	11.76	11.91	11.73	11.81	11.81	7,054,883
28 Feb 2024	11.77	11.81	11.65	11.73	11.73	4,019,491
27 Feb 2024	11.68	11.80	11.68	11.70	11.70	5,040,108
26 Feb 2024	11.79	11.81	11.72	11.74	11.74	3,805,719
23 Feb 2024	11.83	11.87	11.73	11.80	11.80	4,067,779
22 Feb 2024	12.03	12.05	11.81	11.81	11.81	6,013,713
21 Feb 2024	11.98	12.02	11.90	11.98	11.98	3,139,163
20 Feb 2024	11.81	12.03	11.80	12.03	12.03	4,904,790
19 Feb 2024	11.74	11.87	11.74	11.84	11.84	2,796,552
16 Feb 2024	11.91	11.95	11.74	11.76	11.76	5,703,201
15 Feb 2024	11.82	11.91	11.79	11.85	11.85	4,858,329
14 Feb 2024	11.85	11.93	11.76	11.77	11.77	4,497,858
13 Feb 2024	11.98	11.98	11.85	11.88	11.88	3,985,961
12 Feb 2024	11.98	12.10	11.97	12.01	12.01	3,346,753
09 Feb 2024	12.01	12.03	11.83	11.96	11.96	5,674,229
08 Feb 2024	12.10	12.18	12.02	12.02	12.02	3,181,130
07 Feb 2024	12.23	12.29	12.06	12.11	12.11	3,472,801
06 Feb 2024	12.21	12.22	12.02	12.17	12.17	4,252,422
05 Feb 2024	12.19	12.35	12.11	12.22	12.22	5,961,619
02 Feb 2024	12.77	12.77	12.19	12.20	12.20	8,221,276
01 Feb 2024	12.53	12.61	12.47	12.56	12.56	4,089,296
31 Jan 2024	12.44	12.60	12.34	12.56	12.56	5,484,516
30 Jan 2024	12.43	12.49	12.35	12.42	12.42	4,720,390
29 Jan 2024	12.40	12.47	12.34	12.44	12.44	5,345,748
26 Jan 2024	12.44	12.55	12.38	12.40	12.40	6,572,473
25 Jan 2024	12.34	12.44	12.29	12.42	12.42	3,203,988
24 Jan 2024	12.39	12.48	12.35	12.43	12.43	4,342,426
23 Jan 2024	12.53	12.57	12.32	12.35	12.35	4,216,752
22 Jan 2024	12.53	12.55	12.41	12.46	12.46	2,801,144
19 Jan 2024	12.38	12.55	12.35	12.48	12.48	4,764,035
18 Jan 2024	12.49	12.51	12.27	12.32	12.32	4,761,458
17 Jan 2024	12.50	12.53	12.39	12.53	12.53	5,196,725
16 Jan 2024	12.61	12.62	12.48	12.57	12.57	3,754,978
15 Jan 2024	12.71	12.73	12.64	12.66	12.66	2,752,016
12 Jan 2024	12.57	12.68	12.56	12.67	12.67	3,578,773
11 Jan 2024	12.63	12.68	12.47	12.51	12.51	4,389,175
10 Jan 2024	12.73	12.77	12.61	12.61	12.61	3,895,339
09 Jan 2024	12.56	12.78	12.55	12.78	12.78	5,039,165
08 Jan 2024	12.48	12.62	12.46	12.55	12.55	2,757,646
05 Jan 2024	12.35	12.48	12.31	12.48	12.48	3,258,382
04 Jan 2024	12.22	12.43	12.19	12.43	12.43	3,963,007
03 Jan 2024	12.18	12.26	12.13	12.20	12.20	4,179,344
02 Jan 2024	12.17	12.21	12.07	12.19	12.19	2,956,122
29 Dec 2023	12.15	12.18	12.11	12.15	12.15	1,898,324
28 Dec 2023	12.19	12.19	12.11	12.14	12.14	2,452,630
27 Dec 2023	12.27	12.27	12.13	12.18	12.18	2,544,429
22 Dec 2023	12.24	12.30	12.22	12.30	12.30	2,497,126
21 Dec 2023	12.25	12.27	12.20	12.25	12.25	2,657,454
20 Dec 2023	12.26	12.35	12.26	12.30	12.30	2,909,853
19 Dec 2023	12.26	12.33	12.23	12.27	12.27	3,412,209
18 Dec 2023	12.47	12.48	12.23	12.23	12.23	4,686,075
15 Dec 2023	12.59	12.67	12.47	12.52	12.52	11,247,325
14 Dec 2023	12.66	12.80	12.60	12.64	12.64	6,989,628
13 Dec 2023	12.48	12.61	12.48	12.56	12.56	4,763,244
12 Dec 2023	12.45	12.52	12.42	12.45	12.45	5,402,507
11 Dec 2023	12.54	12.54	12.35	12.42	12.42	6,121,696
08 Dec 2023	12.41	12.51	12.39	12.48	12.48	6,629,904
07 Dec 2023	12.37	12.44	12.36	12.40	12.40	4,931,140
06 Dec 2023	12.21	12.35	12.18	12.32	12.32	5,055,806
05 Dec 2023	12.07	12.16	12.03	12.16	12.16	3,772,298
04 Dec 2023	12.03	12.07	11.98	12.05	12.05	2,747,291
01 Dec 2023	11.96	12.03	11.96	12.03	12.03	3,828,587
30 Nov 2023	11.95	12.02	11.89	11.94	11.94	6,251,929
29 Nov 2023	11.99	12.05	11.93	11.98	11.98	3,787,587
28 Nov 2023	11.88	12.01	11.88	11.98	11.98	4,813,330
27 Nov 2023	11.81	11.90	11.77	11.89	11.89	3,620,174
24 Nov 2023	11.69	11.84	11.66	11.79	11.79	3,032,718
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5904-0.0015(-0.26%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.83+0.14(+0.17%)

GOLD2,398.80+10.40(+0.44%)

E.ON SE (EOAN.DE)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5904
-0.0015(-0.26%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.83
+0.14(+0.17%)

GOLD
2,398.80
+10.40(+0.44%)