E.ON SE (1EOAN.MI)

Milan - Milan Delayed price. Currency in EUR

Add to watchlist

12.22

-0.03

(-0.24%)

As of 11:53AM CEST. Market open.

Time period:

05 July 2023 - 05 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 July 2024	12.22	12.22	12.22	12.22	12.22	3
03 July 2024	12.24	12.24	12.24	12.24	12.24	-
02 July 2024	12.12	12.12	12.12	12.12	12.12	-
01 July 2024	12.31	12.31	12.25	12.24	12.24	24
28 June 2024	12.29	12.29	12.23	12.24	12.24	800
27 June 2024	12.38	12.38	12.38	12.38	12.38	-
26 June 2024	12.51	12.51	12.51	12.51	12.51	-
25 June 2024	12.56	12.56	12.56	12.56	12.56	-
24 June 2024	12.53	12.53	12.52	12.61	12.61	3,545
21 June 2024	12.55	12.72	12.55	12.63	12.63	568
20 June 2024	12.52	12.61	12.52	12.56	12.56	4
19 June 2024	12.48	12.48	12.48	12.48	12.48	-
18 June 2024	12.47	12.47	12.47	12.47	12.47	-
17 June 2024	12.44	12.44	12.38	12.40	12.40	34
14 June 2024	12.28	12.28	12.28	12.42	12.42	1,100
13 June 2024	12.23	12.34	12.23	12.29	12.29	802
12 June 2024	12.20	12.37	12.20	12.43	12.43	166
11 June 2024	12.35	12.35	12.20	12.31	12.31	1,202
10 June 2024	12.14	12.27	12.14	12.27	12.27	800
07 June 2024	12.52	12.52	12.52	12.35	12.35	5,000
06 June 2024	12.58	12.58	12.55	12.55	12.55	620
05 June 2024	12.66	12.66	12.56	12.60	12.60	240
04 June 2024	12.53	12.59	12.49	12.56	12.56	4,660
03 June 2024	12.45	12.47	12.40	12.45	12.45	9
31 May 2024	12.16	12.22	12.16	12.24	12.24	40
30 May 2024	12.24	12.24	12.23	12.27	12.27	10
29 May 2024	12.22	12.22	12.22	12.22	12.22	-
28 May 2024	12.45	12.45	12.36	12.39	12.39	96
27 May 2024	12.41	12.42	12.35	12.45	12.45	44
24 May 2024	12.36	12.36	12.36	12.36	12.36	-
23 May 2024	12.32	12.32	12.32	12.32	12.32	-
22 May 2024	12.58	12.58	12.56	12.51	12.51	750
21 May 2024	12.43	12.65	12.43	12.72	12.72	2,656
20 May 2024	12.74	12.74	12.64	12.66	12.66	504
17 May 2024	12.98	12.98	12.68	12.74	12.74	4,227
17 May 2024	0.53 Dividend
16 May 2024	13.32	13.40	13.27	13.35	12.82	5,407
15 May 2024	13.19	13.30	13.19	13.23	12.71	2,357
14 May 2024	13.25	13.25	13.25	13.10	12.58	1,928
13 May 2024	13.19	13.19	13.19	13.19	12.67	-
10 May 2024	13.30	13.30	13.23	13.22	12.70	824
09 May 2024	13.03	13.10	13.02	13.10	12.58	2,577
08 May 2024	12.89	12.96	12.89	12.98	12.46	709
07 May 2024	12.78	12.87	12.78	12.90	12.39	1,403
06 May 2024	12.63	12.63	12.63	12.63	12.12	-
03 May 2024	12.70	12.70	12.70	12.60	12.10	499
02 May 2024	12.59	12.59	12.51	12.51	12.01	800
30 Apr 2024	12.40	12.40	12.38	12.34	11.85	1,001
29 Apr 2024	12.49	12.49	12.49	12.49	12.00	-
26 Apr 2024	12.37	12.44	11.97	11.97	11.49	562
25 Apr 2024	12.44	12.44	12.44	12.44	11.95	-
24 Apr 2024	12.48	12.48	12.48	12.48	11.98	-
23 Apr 2024	12.50	12.54	12.50	12.52	12.03	510
22 Apr 2024	12.44	12.44	12.44	12.44	11.94	-
19 Apr 2024	12.33	12.33	12.33	12.33	11.84	-
18 Apr 2024	12.15	12.19	12.14	12.27	11.79	3,972
17 Apr 2024	12.15	12.16	12.09	12.10	11.62	5,870
16 Apr 2024	12.06	12.06	12.06	12.06	11.58	-
15 Apr 2024	12.36	12.36	12.36	12.36	11.87	-
12 Apr 2024	12.48	12.48	12.48	12.48	11.98	-
11 Apr 2024	12.31	12.31	12.31	12.32	11.83	1,000
10 Apr 2024	12.48	12.48	12.35	12.37	11.88	2,604
09 Apr 2024	12.44	12.50	12.44	12.45	11.96	489
08 Apr 2024	12.44	12.44	12.44	12.44	11.95	-
05 Apr 2024	12.38	12.38	12.38	12.38	11.89	-
04 Apr 2024	12.66	12.66	12.60	12.62	12.12	200
03 Apr 2024	12.61	12.80	12.61	12.80	12.29	1,087
02 Apr 2024	12.80	12.87	12.80	12.77	12.27	3,050
28 Mar 2024	12.89	12.90	12.85	12.90	12.38	2,000
27 Mar 2024	12.85	12.85	12.82	12.85	12.34	200
26 Mar 2024	12.73	12.73	12.73	12.80	12.29	165
25 Mar 2024	12.49	12.53	12.49	12.56	12.06	282
22 Mar 2024	12.43	12.43	12.40	12.44	11.95	160
21 Mar 2024	12.42	12.42	12.33	12.34	11.85	300
20 Mar 2024	12.44	12.53	12.44	12.51	12.01	303
19 Mar 2024	12.41	12.41	12.41	12.40	11.90	200
18 Mar 2024	12.57	12.57	12.57	12.57	12.07	-
15 Mar 2024	12.71	12.76	12.64	12.71	12.21	3,858
14 Mar 2024	12.63	13.01	12.63	12.84	12.33	2,329
13 Mar 2024	12.52	12.59	12.44	12.60	12.10	1,683
12 Mar 2024	11.95	11.97	11.76	11.81	11.34	1,963
11 Mar 2024	11.98	11.98	11.98	11.98	11.51	-
08 Mar 2024	11.98	12.00	11.97	11.99	11.51	6,415
07 Mar 2024	12.06	12.06	12.06	12.06	11.58	-
06 Mar 2024	11.98	11.98	11.94	11.91	11.44	2,350
05 Mar 2024	11.82	11.89	11.82	11.94	11.47	1,100
04 Mar 2024	11.49	11.69	11.49	11.75	11.28	43
01 Mar 2024	11.93	11.93	11.93	11.86	11.39	250
29 Feb 2024	11.78	11.84	11.78	11.85	11.38	154
28 Feb 2024	11.70	11.70	11.70	11.70	11.24	-
27 Feb 2024	11.70	11.70	11.70	11.75	11.28	160
26 Feb 2024	11.82	11.82	11.77	11.75	11.28	10
23 Feb 2024	11.82	11.82	11.82	11.82	11.35	-
22 Feb 2024	11.98	11.98	11.83	11.85	11.38	2
21 Feb 2024	11.98	11.98	11.98	11.98	11.50	-
20 Feb 2024	11.99	11.99	11.99	12.01	11.53	371
19 Feb 2024	11.75	11.84	11.74	11.84	11.37	3,539
16 Feb 2024	11.75	11.75	11.75	11.78	11.31	200
15 Feb 2024	11.87	11.92	11.87	11.86	11.39	1,345
14 Feb 2024	11.86	11.86	11.78	11.82	11.35	421
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,070.10-9.10(-0.11%)

ASX 2007,822.30-9.50(-0.12%)

AUD/USD0.6735+0.0006(+0.09%)

OIL83.94+0.06(+0.07%)

GOLD2,374.60+5.20(+0.22%)

Bitcoin AUD81,757.09-3,257.91(-3.83%)

E.ON SE (1EOAN.MI)

ALL ORDS
8,070.10
-9.10(-0.11%)

ASX 200
7,822.30
-9.50(-0.12%)

AUD/USD
0.6735
+0.0006(+0.09%)

OIL
83.94
+0.06(+0.07%)

GOLD
2,374.60
+5.20(+0.22%)

Bitcoin AUD
81,757.09
-3,257.91(-3.83%)