E.ON SE (ENAKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.81

-0.20

(-1.54%)

At close: 03:45PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	12.81	12.81	12.81	12.81	12.81	919
25 Apr 2024	13.01	13.01	13.01	13.01	13.01	-
24 Apr 2024	13.01	13.01	13.01	13.01	13.01	-
23 Apr 2024	13.01	13.01	13.01	13.01	13.01	-
22 Apr 2024	13.01	13.01	13.01	13.01	13.01	-
19 Apr 2024	13.01	13.01	13.01	13.01	13.01	600
18 Apr 2024	13.09	13.09	13.09	13.09	13.09	100
17 Apr 2024	13.23	13.23	12.66	12.66	12.66	100
16 Apr 2024	12.37	12.37	12.37	12.37	12.37	300
15 Apr 2024	13.11	13.39	13.11	13.39	13.39	100
12 Apr 2024	13.30	13.30	13.30	13.30	13.30	100
11 Apr 2024	13.27	13.27	13.27	13.27	13.27	-
10 Apr 2024	13.27	13.27	13.27	13.27	13.27	100
09 Apr 2024	13.52	13.52	13.52	13.52	13.52	100
08 Apr 2024	13.19	13.19	13.19	13.19	13.19	100
05 Apr 2024	13.91	13.91	13.91	13.91	13.91	100
04 Apr 2024	13.69	13.69	13.69	13.69	13.69	500
03 Apr 2024	13.51	13.51	13.41	13.41	13.41	1,100
02 Apr 2024	14.34	14.34	14.34	14.34	14.34	-
01 Apr 2024	13.87	14.34	13.87	14.34	14.34	800
28 Mar 2024	13.88	13.88	13.88	13.88	13.88	100
27 Mar 2024	13.91	13.91	13.91	13.91	13.91	900
26 Mar 2024	13.75	13.85	13.75	13.85	13.85	200
25 Mar 2024	13.60	13.60	13.60	13.60	13.60	300
22 Mar 2024	13.98	13.98	13.98	13.98	13.98	900
21 Mar 2024	13.59	13.59	13.59	13.59	13.59	-
20 Mar 2024	13.59	13.59	13.59	13.59	13.59	3,800
19 Mar 2024	13.61	13.61	13.61	13.61	13.61	-
18 Mar 2024	13.66	13.66	13.61	13.61	13.61	400
15 Mar 2024	13.78	13.78	13.78	13.78	13.78	-
14 Mar 2024	13.78	13.78	13.78	13.78	13.78	-
13 Mar 2024	13.78	13.78	13.78	13.78	13.78	900
12 Mar 2024	13.08	13.08	13.08	13.08	13.08	-
11 Mar 2024	13.08	13.08	13.08	13.08	13.08	100
08 Mar 2024	13.13	13.13	13.13	13.13	13.13	200
07 Mar 2024	12.76	12.76	12.76	12.76	12.76	-
06 Mar 2024	12.76	12.76	12.76	12.76	12.76	-
05 Mar 2024	12.76	12.76	12.76	12.76	12.76	-
04 Mar 2024	12.76	12.76	12.76	12.76	12.76	100
01 Mar 2024	12.85	12.85	12.85	12.85	12.85	100
29 Feb 2024	12.81	12.81	12.81	12.81	12.81	100
28 Feb 2024	12.76	12.76	12.76	12.76	12.76	-
27 Feb 2024	12.76	12.76	12.76	12.76	12.76	5,200
26 Feb 2024	12.76	12.76	12.76	12.76	12.76	1,300
23 Feb 2024	12.77	12.77	12.77	12.77	12.77	1,500
22 Feb 2024	12.83	12.83	12.83	12.83	12.83	100
21 Feb 2024	13.05	13.05	12.77	12.89	12.89	1,600
20 Feb 2024	12.97	12.97	12.97	12.97	12.97	3,100
16 Feb 2024	12.67	12.67	12.67	12.67	12.67	6,800
15 Feb 2024	12.78	12.78	12.78	12.78	12.78	200
14 Feb 2024	12.64	12.64	12.48	12.48	12.48	200
13 Feb 2024	12.74	12.74	12.74	12.74	12.74	600
12 Feb 2024	12.93	12.93	12.90	12.90	12.90	400
09 Feb 2024	12.83	12.89	12.82	12.89	12.89	200
08 Feb 2024	12.99	12.99	12.99	12.99	12.99	100
07 Feb 2024	13.04	13.04	13.04	13.04	13.04	100
06 Feb 2024	13.12	13.12	13.12	13.12	13.12	-
05 Feb 2024	13.12	13.12	13.12	13.12	13.12	6,900
02 Feb 2024	13.84	13.84	13.84	13.84	13.84	-
01 Feb 2024	13.84	13.84	13.84	13.84	13.84	100
31 Jan 2024	13.50	13.50	13.50	13.50	13.50	-
30 Jan 2024	13.50	13.50	13.50	13.50	13.50	100
29 Jan 2024	13.37	13.37	13.37	13.37	13.37	100
26 Jan 2024	13.44	13.44	13.44	13.44	13.44	200
25 Jan 2024	13.35	13.38	13.35	13.38	13.38	800
24 Jan 2024	13.50	13.50	13.50	13.50	13.50	100
23 Jan 2024	13.40	13.40	13.40	13.40	13.40	2,000
22 Jan 2024	13.62	13.62	13.62	13.62	13.62	100
19 Jan 2024	13.74	13.74	13.74	13.74	13.74	-
18 Jan 2024	13.74	13.74	13.74	13.74	13.74	-
17 Jan 2024	13.74	13.74	13.74	13.74	13.74	6,000
16 Jan 2024	13.74	13.74	13.74	13.74	13.74	4,000
12 Jan 2024	13.74	13.74	13.74	13.74	13.74	3,000
11 Jan 2024	13.74	13.74	13.74	13.74	13.74	800
10 Jan 2024	13.74	13.74	13.74	13.74	13.74	12,300
09 Jan 2024	13.74	13.74	13.74	13.74	13.74	-
08 Jan 2024	13.74	13.74	13.74	13.74	13.74	100
05 Jan 2024	13.46	13.46	13.46	13.46	13.46	5,600
04 Jan 2024	13.46	13.46	13.46	13.46	13.46	5,100
03 Jan 2024	13.46	13.46	13.46	13.46	13.46	-
02 Jan 2024	13.46	13.46	13.46	13.46	13.46	-
29 Dec 2023	13.46	13.46	13.46	13.46	13.46	-
28 Dec 2023	13.46	13.46	13.46	13.46	13.46	-
27 Dec 2023	12.90	13.46	12.90	13.46	13.46	1,600
26 Dec 2023	13.71	13.71	13.71	13.71	13.71	-
22 Dec 2023	13.71	13.71	13.71	13.71	13.71	-
21 Dec 2023	13.71	13.71	13.71	13.71	13.71	-
20 Dec 2023	13.26	13.71	13.26	13.71	13.71	100
19 Dec 2023	13.75	13.75	13.75	13.75	13.75	100
18 Dec 2023	13.42	13.42	13.42	13.42	13.42	100
15 Dec 2023	13.64	13.66	13.64	13.66	13.66	300
14 Dec 2023	13.84	13.84	13.84	13.84	13.84	100
13 Dec 2023	13.56	13.56	13.56	13.56	13.56	9,800
12 Dec 2023	13.43	13.43	13.43	13.43	13.43	-
11 Dec 2023	13.43	13.43	13.43	13.43	13.43	100
08 Dec 2023	13.28	13.28	13.28	13.28	13.28	-
07 Dec 2023	13.28	13.28	13.28	13.28	13.28	-
06 Dec 2023	13.28	13.28	13.28	13.28	13.28	100
05 Dec 2023	13.06	13.06	13.06	13.06	13.06	4,700
04 Dec 2023	13.06	13.06	13.06	13.06	13.06	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,905.42-1,014.76(-1.03%)

E.ON SE (ENAKF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,905.42
-1,014.76(-1.03%)