E.ON SE (EOAN.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

12.11

+0.01

(+0.08%)

As of 08:01AM CEST. Market open.

Time period:

03 July 2023 - 03 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 July 2024	12.11	12.11	12.11	12.11	12.11	30
02 July 2024	12.20	12.20	12.10	12.10	12.10	30
01 July 2024	12.31	12.31	12.31	12.31	12.31	-
28 June 2024	12.36	12.36	12.36	12.36	12.36	-
27 June 2024	12.46	12.46	12.46	12.46	12.46	-
26 June 2024	12.62	12.65	12.53	12.53	12.53	1,550
25 June 2024	12.59	12.60	12.59	12.60	12.60	400
24 June 2024	12.59	12.59	12.59	12.59	12.59	250
21 June 2024	12.55	12.70	12.55	12.70	12.70	1,500
20 June 2024	12.50	12.56	12.50	12.56	12.56	9
19 June 2024	12.47	12.47	12.47	12.47	12.47	-
18 June 2024	12.43	12.46	12.43	12.46	12.46	167
17 June 2024	12.35	12.47	12.27	12.27	12.27	341
14 June 2024	12.34	12.34	12.34	12.34	12.34	-
13 June 2024	12.34	12.34	12.18	12.18	12.18	5
12 June 2024	12.31	12.31	12.31	12.31	12.31	-
11 June 2024	12.35	12.35	12.35	12.35	12.35	-
10 June 2024	12.31	12.31	12.20	12.20	12.20	357
07 June 2024	12.52	12.52	12.52	12.52	12.52	-
06 June 2024	12.60	12.60	12.48	12.48	12.48	10
05 June 2024	12.63	12.67	12.63	12.65	12.65	1,239
04 June 2024	12.40	12.57	12.40	12.55	12.55	1,450
03 June 2024	12.38	12.47	12.38	12.47	12.47	536
31 May 2024	12.23	12.23	12.23	12.23	12.23	1,000
30 May 2024	12.19	12.28	12.19	12.24	12.24	766
29 May 2024	12.37	12.37	12.24	12.24	12.24	305
28 May 2024	12.42	12.42	12.41	12.41	12.41	10
27 May 2024	12.35	12.47	12.35	12.47	12.47	22
24 May 2024	12.23	12.39	12.23	12.31	12.31	1,040
23 May 2024	12.50	12.50	12.27	12.31	12.31	440
22 May 2024	12.69	12.69	12.59	12.59	12.59	3,820
21 May 2024	12.62	12.62	12.62	12.62	12.62	-
20 May 2024	12.71	12.71	12.71	12.71	12.71	160
17 May 2024	12.86	12.86	12.69	12.76	12.76	146
17 May 2024	0.53 Dividend
16 May 2024	13.23	13.41	13.23	13.40	12.88	10,075
15 May 2024	13.11	13.28	13.11	13.25	12.73	3,835
14 May 2024	13.14	13.23	13.14	13.23	12.71	30
13 May 2024	13.19	13.19	13.15	13.19	12.66	755
10 May 2024	13.12	13.32	13.12	13.24	12.72	517
09 May 2024	12.94	12.94	12.94	12.94	12.42	-
08 May 2024	12.90	12.98	12.90	12.98	12.47	57
07 May 2024	12.65	12.79	12.61	12.79	12.28	2,633
06 May 2024	12.68	12.68	12.60	12.60	12.11	682
03 May 2024	12.53	12.59	12.52	12.52	12.03	2
02 May 2024	12.43	12.48	12.43	12.48	11.99	210
30 Apr 2024	12.45	12.45	12.45	12.45	11.96	-
29 Apr 2024	12.42	12.55	12.42	12.45	11.96	95
26 Apr 2024	12.47	12.47	12.47	12.47	11.98	-
25 Apr 2024	12.44	12.52	12.44	12.52	12.03	350
24 Apr 2024	12.55	12.55	12.48	12.51	12.02	817
23 Apr 2024	12.45	12.51	12.45	12.51	12.02	16
22 Apr 2024	12.47	12.47	12.36	12.36	11.88	1,540
19 Apr 2024	12.11	12.22	12.11	12.22	11.74	1,000
18 Apr 2024	12.15	12.24	12.15	12.24	11.76	783
17 Apr 2024	12.06	12.20	12.06	12.20	11.72	1,600
16 Apr 2024	12.22	12.22	12.13	12.13	11.65	3
15 Apr 2024	12.45	12.45	12.35	12.35	11.87	63
12 Apr 2024	12.43	12.56	12.43	12.56	12.07	1,000
11 Apr 2024	12.33	12.39	12.31	12.31	11.82	215
10 Apr 2024	12.49	12.49	12.36	12.36	11.88	2,500
09 Apr 2024	12.40	12.49	12.40	12.49	12.00	2,257
08 Apr 2024	12.39	12.39	12.39	12.39	11.90	-
05 Apr 2024	12.48	12.55	12.40	12.40	11.90	370
04 Apr 2024	12.65	12.73	12.65	12.66	12.16	2,010
03 Apr 2024	12.71	12.71	12.67	12.67	12.17	130
02 Apr 2024	12.81	12.81	12.74	12.74	12.24	400
28 Mar 2024	12.83	12.86	12.83	12.86	12.35	3,800
27 Mar 2024	12.70	12.84	12.70	12.84	12.33	155
26 Mar 2024	12.51	12.77	12.51	12.77	12.27	65
25 Mar 2024	12.50	12.51	12.48	12.51	12.02	227
22 Mar 2024	12.35	12.47	12.35	12.47	11.98	300
21 Mar 2024	12.58	12.58	12.58	12.58	12.08	-
20 Mar 2024	12.39	12.55	12.39	12.52	12.03	3,838
19 Mar 2024	12.53	12.53	12.45	12.45	11.96	50
18 Mar 2024	12.79	12.79	12.65	12.65	12.15	63
15 Mar 2024	12.79	12.79	12.79	12.79	12.28	-
14 Mar 2024	12.54	13.01	12.54	12.83	12.32	410
13 Mar 2024	12.10	12.57	12.10	12.56	12.06	3,313
12 Mar 2024	12.01	12.01	11.82	11.82	11.35	2
11 Mar 2024	11.95	11.97	11.95	11.97	11.50	2,520
08 Mar 2024	12.06	12.06	12.06	12.06	11.59	4
07 Mar 2024	11.90	11.90	11.90	11.90	11.43	-
06 Mar 2024	11.94	12.03	11.94	12.03	11.55	50
05 Mar 2024	11.72	11.84	11.72	11.84	11.37	422
04 Mar 2024	11.82	11.82	11.74	11.74	11.28	150
01 Mar 2024	11.83	11.87	11.79	11.87	11.40	635
29 Feb 2024	11.73	11.73	11.73	11.73	11.26	-
28 Feb 2024	11.68	11.73	11.68	11.73	11.27	900
27 Feb 2024	11.69	11.69	11.69	11.69	11.23	-
26 Feb 2024	11.70	11.78	11.70	11.78	11.31	185
23 Feb 2024	11.84	11.84	11.76	11.81	11.34	2,150
22 Feb 2024	12.02	12.02	11.85	11.85	11.38	200
21 Feb 2024	12.02	12.02	11.90	11.90	11.43	50
20 Feb 2024	11.81	11.81	11.81	11.81	11.35	650
19 Feb 2024	11.71	11.82	11.71	11.82	11.36	30
16 Feb 2024	11.89	11.89	11.74	11.74	11.28	40
15 Feb 2024	11.76	11.85	11.76	11.85	11.38	740
14 Feb 2024	11.86	11.86	11.78	11.78	11.31	200
13 Feb 2024	11.98	11.98	11.98	11.98	11.51	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,986.10+26.40(+0.33%)

AUD/USD0.6682+0.0013(+0.20%)

ASX 2007,739.90+21.70(+0.28%)

OIL83.22+0.41(+0.50%)

GOLD2,350.10+16.70(+0.72%)

Bitcoin AUD90,989.55-2,614.37(-2.79%)

E.ON SE (EOAN.BE)

ALL ORDS
7,986.10
+26.40(+0.33%)

AUD/USD
0.6682
+0.0013(+0.20%)

ASX 200
7,739.90
+21.70(+0.28%)

OIL
83.22
+0.41(+0.50%)

GOLD
2,350.10
+16.70(+0.72%)

Bitcoin AUD
90,989.55
-2,614.37(-2.79%)