Australia markets closed

Eaton Corp PLC (3EC.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
290.65-0.95 (-0.33%)
As of 08:01AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 2024290.65290.65290.65290.65290.6535
28 June 2024291.60291.60291.60291.60291.60-
27 June 2024292.85292.85292.85292.85292.85-
26 June 2024300.20300.20300.20300.20300.20-
25 June 2024298.60298.60298.60298.60298.60-
24 June 2024297.65297.65297.65297.65297.65-
21 June 2024300.30300.30300.30300.30300.30-
20 June 2024306.20306.20306.20306.20306.20-
19 June 2024303.70303.70303.70303.70303.70-
18 June 2024301.95301.95301.95301.95301.95-
17 June 2024296.60296.60296.60296.60296.60-
14 June 2024304.60304.60304.60304.60304.60-
13 June 2024301.60301.60301.60301.60301.60-
12 June 2024295.80295.80295.80295.80295.80-
11 June 2024298.45298.45298.45298.45298.45-
10 June 2024291.35291.35291.35291.35291.35-
07 June 2024286.65286.65286.65286.65286.65-
06 June 2024298.50298.50298.50298.50298.50-
05 June 2024289.50293.15289.50293.15293.1535
04 June 2024296.10296.10296.10296.10296.10-
03 June 2024305.65305.65305.65305.65305.65-
31 May 2024306.80306.80306.80306.80306.80-
30 May 2024305.65305.65305.65305.65305.65-
29 May 2024308.55308.55308.55308.55308.55-
28 May 2024313.05313.05313.05313.05313.05-
27 May 2024312.70312.70312.70312.70312.70-
24 May 2024311.75311.75311.75311.75311.75-
23 May 2024310.25310.25310.25310.25310.25-
22 May 2024308.70308.70308.70308.70308.70-
21 May 2024305.45305.45305.45305.45305.45-
20 May 2024302.30302.30302.30302.30302.30-
17 May 2024302.50302.50302.50302.50302.50-
16 May 2024309.30309.30309.30309.30309.30-
15 May 2024303.80307.20303.80307.15307.1520
14 May 2024303.05303.05303.05303.05303.05-
13 May 2024307.05307.05307.05307.05307.05-
10 May 2024307.90307.90307.90307.90307.90-
09 May 2024305.70305.70305.70305.70305.70-
08 May 2024303.25303.25303.25303.25303.25-
07 May 2024302.75302.75302.75302.75302.75-
06 May 2024298.50298.50298.50298.50298.50-
03 May 2024292.75292.75292.75292.75292.75-
03 May 20240.94 Dividend
02 May 2024290.70290.70290.70290.70289.76-
30 Apr 2024304.35304.35304.35304.35303.37-
29 Apr 2024301.45301.45301.45301.45300.48-
26 Apr 2024295.90298.80295.90298.65297.6830
25 Apr 2024294.55296.60294.55296.60295.6450
24 Apr 2024291.70291.70291.70291.70290.76-
23 Apr 2024287.80287.80287.80287.80286.87-
22 Apr 2024283.60283.60283.60283.60282.68-
19 Apr 2024287.45287.45287.45287.45286.52-
18 Apr 2024289.65289.65289.65289.65288.71-
17 Apr 2024295.60295.60295.60295.60294.64-
16 Apr 2024295.15295.15295.15295.15294.20-
15 Apr 2024298.15298.15298.15298.15297.19-
12 Apr 2024294.75294.75294.75294.75293.80-
11 Apr 2024291.15291.15291.15291.15290.21-
10 Apr 2024287.85287.85287.85287.85286.92-
09 Apr 2024298.70298.70298.70298.70297.73-
08 Apr 2024304.90304.90304.90304.90303.91-
05 Apr 2024294.55294.55294.55294.55293.60-
04 Apr 2024294.95294.95294.95294.95294.00-
03 Apr 2024290.15290.15290.15290.15289.21-
02 Apr 2024289.15289.15289.15289.15288.22-
28 Mar 2024289.00289.00289.00289.00288.07-
27 Mar 2024287.20287.20287.20287.20286.27-
26 Mar 2024286.40289.10286.40289.10288.1710
25 Mar 2024291.80291.80291.80291.80290.86-
22 Mar 2024289.70289.70289.70289.70288.76-
21 Mar 2024282.70282.70282.70282.70281.79-
20 Mar 2024277.10277.10277.10277.10276.20-
19 Mar 2024273.30273.30273.30273.30272.42-
18 Mar 2024272.70272.70272.70272.70271.82-
15 Mar 2024274.40274.40274.40274.40273.51-
14 Mar 2024273.40273.40273.40273.40272.52-
13 Mar 2024271.10271.10271.10271.10270.22-
12 Mar 2024266.90266.90266.90266.90266.04-
11 Mar 2024270.30270.30270.30270.30269.43-
08 Mar 2024272.90272.90272.90272.90272.02-
08 Mar 20240.94 Dividend
07 Mar 2024270.30270.30270.30270.30268.49-
06 Mar 2024267.60267.60267.60267.60265.81-
05 Mar 2024271.50271.50271.50271.50269.68-
04 Mar 2024270.50270.50270.50270.50268.69-
01 Mar 2024266.30266.30266.30266.30264.52-
29 Feb 2024263.40263.40263.40263.40261.64-
28 Feb 2024260.50260.50260.50260.50258.75-
27 Feb 2024260.50260.50260.50260.50258.75-
26 Feb 2024261.40263.80261.40263.80262.0313
23 Feb 2024261.60261.60261.60261.60259.85-
22 Feb 2024256.00256.00256.00256.00254.28-
21 Feb 2024253.90253.90253.90253.90252.20-
20 Feb 2024258.10258.10258.10258.10256.37-
19 Feb 2024256.20256.20256.20256.20254.48-
16 Feb 2024255.00255.00255.00255.00253.29-
15 Feb 2024255.70255.70255.70255.70253.99-
14 Feb 2024253.00253.00253.00253.00251.30-
13 Feb 2024253.00253.00253.00253.00251.30-
12 Feb 2024256.10256.10256.10256.10254.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...