Australia markets closed

E.ON SE (EOAN.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
12.43+0.19 (+1.51%)
As of 09:05AM 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 202412.4312.4312.4312.4312.43-
28 June 202412.3512.4312.2412.2412.2453
27 June 202412.5212.5212.5212.5212.52-
26 June 202412.5512.5512.5512.5512.55-
25 June 202412.6212.6212.5712.5712.57-
24 June 202412.6112.6112.6012.6012.60-
21 June 202412.6512.6512.6112.6112.61-
20 June 202412.5612.5712.4412.5712.5711
19 June 202412.6112.6112.5112.5112.51-
18 June 202412.4412.4612.4412.4612.46-
17 June 202412.4412.4412.3912.3912.39-
14 June 202412.3412.4312.3412.4312.43-
13 June 202412.3612.3612.2712.2712.27-
12 June 202412.3412.4812.3412.4012.40180
11 June 202412.4012.4012.2712.2712.27-
10 June 202412.2012.3112.2012.3112.31-
07 June 202412.5212.5212.5212.5212.52-
06 June 202412.5712.5712.5712.5712.57-
05 June 202412.6012.6312.6012.6312.63-
04 June 202412.4512.5612.4512.5612.56-
03 June 202412.4612.4612.4612.4612.46150
31 May 202412.1612.2612.1612.2612.26-
30 May 202412.2612.2712.2612.2712.27-
29 May 202412.3412.3412.3412.3412.34-
28 May 202412.5512.5512.4012.4012.40-
27 May 202412.3912.4712.3912.4712.47-
24 May 202412.1912.3912.1912.3912.39-
23 May 202412.4012.4012.3512.3512.35-
22 May 202412.8212.9412.6912.9412.942,211
21 May 202412.7312.7312.6912.6912.6940
20 May 202412.7012.7012.7012.7012.70-
17 May 202412.8712.8712.7212.7212.72-
17 May 20240.53 Dividend
16 May 202413.3113.3813.3113.3812.85-
15 May 202413.1413.2313.1413.2312.7112
14 May 202413.2513.2513.0713.0712.56-
13 May 202413.2413.2413.1813.1812.66-
10 May 202413.1613.2013.1613.2012.68-
09 May 202413.0213.0913.0213.0912.57-
08 May 202412.9512.9812.9512.9712.46622
07 May 202412.7012.8912.7012.8912.37-
06 May 202412.6812.6812.4612.5812.081,217
03 May 202412.6012.6012.5912.5912.09-
02 May 202412.5512.5512.5212.5212.02-
30 Apr 202412.5612.5612.4112.4111.92-
29 Apr 202412.4712.4812.4712.4811.98-
26 Apr 202412.4312.4312.4312.4311.93-
25 Apr 202412.4912.4912.4412.4411.95-
24 Apr 202412.4712.4912.4712.4912.00-
23 Apr 202412.5112.5512.5112.5512.05-
22 Apr 202412.4012.4012.4012.4011.91-
19 Apr 202412.2412.3612.2412.3611.87-
18 Apr 202412.2212.2712.2212.2711.78-
17 Apr 202412.1012.1312.1012.1311.64-
16 Apr 202412.3412.3412.0712.0711.60-
15 Apr 202412.4712.4712.3512.3511.86-
12 Apr 202412.4412.4512.4412.4511.96-
11 Apr 202412.3912.3912.3112.3111.82-
10 Apr 202412.5812.5812.3612.3611.87-
09 Apr 202412.4012.4812.4012.4811.98-
08 Apr 202412.3712.4612.3712.4611.97-
05 Apr 202412.5612.5612.4012.4011.90-
04 Apr 202412.6512.6512.6012.6012.11-
03 Apr 202412.7612.7612.6512.6512.15-
02 Apr 202412.9012.9012.7612.7612.25-
28 Mar 202412.8912.8912.8812.8812.36-
27 Mar 202412.7712.7712.7712.7712.27-
26 Mar 202412.5312.7812.5312.7812.27-
25 Mar 202412.4312.5812.4312.5812.08-
22 Mar 202412.3512.4612.3512.4611.97-
21 Mar 202412.5312.5312.3512.3511.8634
20 Mar 202412.4112.5212.4112.5212.03-
19 Mar 202412.5312.5312.4112.4111.92-
18 Mar 202412.8112.8112.5912.5912.09-
15 Mar 202412.8212.8212.6912.6912.19-
14 Mar 202412.6913.0512.6913.0512.5320
13 Mar 202412.3512.5912.3512.5912.0982
12 Mar 202412.0012.0011.7911.7911.32-
11 Mar 202412.0612.0611.9611.9611.49-
08 Mar 202411.9511.9811.9511.9811.50-
07 Mar 202411.9012.0511.9012.0511.57-
06 Mar 202411.9411.9411.9311.9311.45-
05 Mar 202411.8211.9511.8211.9511.48-
04 Mar 202411.8611.8611.7311.7311.26-
01 Mar 202411.8411.8811.8411.8811.40-
29 Feb 202411.7811.8611.7811.8611.39-
28 Feb 202411.7411.7411.7211.7211.25-
27 Feb 202411.6911.7011.6911.7011.24-
26 Feb 202411.7711.7711.5711.7711.302,377
23 Feb 202411.8511.8511.8011.8011.33-
22 Feb 202412.0212.0211.8211.8211.35-
21 Feb 202412.0112.0111.9711.9711.49-
20 Feb 202411.8412.0211.8412.0211.55-
19 Feb 202411.8011.8211.8011.8211.36-
16 Feb 202411.8611.8611.7611.7611.29-
15 Feb 202411.8611.8611.8311.8311.36-
14 Feb 202411.9211.9211.7711.7711.31-
13 Feb 202411.9811.9811.9811.9811.51-
12 Feb 202411.9911.9911.9711.9711.50-
09 Feb 202411.9811.9811.9811.9811.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...