E.ON SE (EOAN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

12.24

-0.11

(-0.93%)

At close: 07:36PM CEST

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	12.36	12.43	12.24	12.24	12.24	3,690
27 Jun 2024	12.47	12.47	12.31	12.35	12.35	1,621
26 Jun 2024	12.62	12.67	12.48	12.48	12.48	4,814
25 Jun 2024	12.58	12.65	12.57	12.57	12.57	3,377
24 Jun 2024	12.56	12.63	12.51	12.59	12.59	7,113
21 Jun 2024	12.55	12.69	12.55	12.60	12.60	1,676
20 Jun 2024	12.50	12.55	12.46	12.55	12.55	3,479
19 Jun 2024	12.51	12.51	12.39	12.47	12.47	1,240
18 Jun 2024	12.38	12.48	12.30	12.43	12.43	6,732
17 Jun 2024	12.37	12.47	12.36	12.36	12.36	5,897
14 Jun 2024	12.35	12.41	12.21	12.40	12.40	5,065
13 Jun 2024	12.35	12.36	12.15	12.27	12.27	2,764
12 Jun 2024	12.30	12.46	12.27	12.44	12.44	5,897
11 Jun 2024	12.35	12.38	12.26	12.29	12.29	5,168
10 Jun 2024	12.33	12.35	12.18	12.28	12.28	3,330
07 Jun 2024	12.60	12.60	12.32	12.36	12.36	2,655
06 Jun 2024	12.60	12.65	12.47	12.57	12.57	9,065
05 Jun 2024	12.59	12.69	12.55	12.64	12.64	16,367
04 Jun 2024	12.45	12.59	12.40	12.57	12.57	17,676
03 Jun 2024	12.38	12.44	12.33	12.44	12.44	4,085
31 May 2024	12.25	12.30	12.17	12.30	12.30	8,568
30 May 2024	12.19	12.31	12.15	12.27	12.27	12,422
29 May 2024	12.39	12.39	12.20	12.27	12.27	20,037
28 May 2024	12.40	12.49	12.39	12.40	12.40	12,036
27 May 2024	12.30	12.48	12.30	12.45	12.45	9,540
24 May 2024	12.30	12.36	12.29	12.34	12.34	13,920
23 May 2024	12.57	12.57	12.27	12.27	12.27	10,492
22 May 2024	12.68	12.69	12.52	12.56	12.56	15,303
21 May 2024	12.68	12.73	12.55	12.69	12.69	10,216
20 May 2024	12.79	12.79	12.66	12.66	12.66	5,131
17 May 2024	12.91	12.98	12.68	12.71	12.71	55,690
17 May 2024	0.53 Dividend
16 May 2024	13.23	13.46	13.23	13.40	12.88	18,003
15 May 2024	13.16	13.34	13.10	13.24	12.72	12,490
14 May 2024	13.18	13.28	13.10	13.18	12.66	9,768
13 May 2024	13.27	13.27	13.14	13.17	12.65	12,300
10 May 2024	13.12	13.33	13.10	13.20	12.68	35,602
09 May 2024	12.99	13.10	12.98	13.07	12.55	10,053
08 May 2024	12.90	12.96	12.88	12.94	12.42	12,245
07 May 2024	12.61	12.91	12.61	12.90	12.39	35,021
06 May 2024	12.61	12.69	12.61	12.63	12.13	2,800
03 May 2024	12.54	12.65	12.51	12.65	12.15	23,634
02 May 2024	12.45	12.60	12.45	12.52	12.03	14,495
30 Apr 2024	12.45	12.53	12.41	12.41	11.92	5,737
29 Apr 2024	12.50	12.56	12.44	12.50	12.01	4,501
26 Apr 2024	12.47	12.51	12.40	12.45	11.96	11,928
25 Apr 2024	12.45	12.52	12.36	12.46	11.97	7,191
24 Apr 2024	12.55	12.55	12.40	12.51	12.02	5,153
23 Apr 2024	12.48	12.55	12.48	12.53	12.03	15,484
22 Apr 2024	12.41	12.49	12.32	12.48	11.99	11,134
19 Apr 2024	12.14	12.40	12.14	12.40	11.90	9,611
18 Apr 2024	12.15	12.27	12.13	12.13	11.65	5,282
17 Apr 2024	12.03	12.22	12.03	12.16	11.68	12,005
16 Apr 2024	12.27	12.27	11.98	12.08	11.60	18,292
15 Apr 2024	12.52	12.52	12.27	12.27	11.79	9,271
12 Apr 2024	12.48	12.57	12.42	12.47	11.98	11,328
11 Apr 2024	12.31	12.40	12.31	12.35	11.87	5,895
10 Apr 2024	12.49	12.53	12.33	12.35	11.86	16,130
09 Apr 2024	12.39	12.49	12.39	12.48	11.99	2,765
08 Apr 2024	12.45	12.47	12.39	12.44	11.95	3,829
05 Apr 2024	12.51	12.56	12.34	12.44	11.95	4,645
04 Apr 2024	12.65	12.74	12.60	12.60	12.10	9,678
03 Apr 2024	12.74	12.74	12.57	12.70	12.20	12,432
02 Apr 2024	12.88	12.88	12.73	12.73	12.23	20,096
28 Mar 2024	12.83	12.90	12.78	12.85	12.34	17,123
27 Mar 2024	12.73	12.88	12.73	12.87	12.36	5,260
26 Mar 2024	12.51	12.80	12.51	12.77	12.27	8,318
25 Mar 2024	12.43	12.55	12.43	12.52	12.02	15,821
22 Mar 2024	12.35	12.48	12.34	12.47	11.98	6,250
21 Mar 2024	12.57	12.62	12.32	12.34	11.85	27,030
20 Mar 2024	12.39	12.55	12.39	12.55	12.05	12,651
19 Mar 2024	12.60	12.60	12.36	12.43	11.94	10,826
18 Mar 2024	12.82	12.86	12.56	12.56	12.06	11,819
15 Mar 2024	12.79	12.80	12.66	12.76	12.25	15,684
14 Mar 2024	12.61	13.02	12.52	12.86	12.36	44,005
13 Mar 2024	11.98	12.60	11.98	12.57	12.07	114,213
12 Mar 2024	12.01	12.01	11.73	11.85	11.38	8,362
11 Mar 2024	11.98	12.05	11.94	11.98	11.51	15,910
08 Mar 2024	12.06	12.06	11.98	12.00	11.53	9,437
07 Mar 2024	11.93	12.12	11.91	12.02	11.54	10,157
06 Mar 2024	11.99	12.03	11.92	11.93	11.45	5,949
05 Mar 2024	11.72	11.96	11.72	11.90	11.43	4,526
04 Mar 2024	11.82	11.88	11.72	11.76	11.30	6,706
01 Mar 2024	11.83	11.89	11.83	11.89	11.42	3,960
29 Feb 2024	11.72	11.88	11.72	11.80	11.33	5,264
28 Feb 2024	11.68	11.74	11.67	11.72	11.25	11,287
27 Feb 2024	11.69	11.78	11.69	11.73	11.27	6,952
26 Feb 2024	11.70	11.78	11.70	11.75	11.29	20,430
23 Feb 2024	11.84	11.86	11.74	11.78	11.32	5,772
22 Feb 2024	12.02	12.06	11.82	11.84	11.37	8,686
21 Feb 2024	12.07	12.07	11.91	11.97	11.49	6,163
20 Feb 2024	11.81	12.04	11.81	12.04	11.56	3,911
19 Feb 2024	11.71	11.85	11.69	11.85	11.39	28,347
16 Feb 2024	11.89	11.94	11.74	11.76	11.29	4,178
15 Feb 2024	11.77	11.91	11.77	11.90	11.42	6,755
14 Feb 2024	11.90	11.90	11.73	11.77	11.30	20,305
13 Feb 2024	12.02	12.02	11.84	11.84	11.37	7,251
12 Feb 2024	11.94	12.08	11.94	11.99	11.52	4,580
09 Feb 2024	12.01	12.01	11.84	11.95	11.48	6,488
08 Feb 2024	12.07	12.17	12.00	12.00	11.53	24,560
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

ALL ORDS8,013.80+11.00(+0.14%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

E.ON SE (EOAN.F)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

ALL ORDS
8,013.80
+11.00(+0.14%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)