E.ON SE (EONGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

13.22

+0.13

(+0.99%)

At close: 03:59PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	13.15	13.25	13.15	13.22	13.22	16,900
18 Apr 2024	12.99	13.14	12.99	13.09	13.09	21,200
17 Apr 2024	13.06	13.06	12.84	13.06	13.06	34,800
16 Apr 2024	12.76	12.89	12.76	12.86	12.86	63,700
15 Apr 2024	13.22	13.26	13.05	13.10	13.10	51,100
12 Apr 2024	13.31	13.43	13.21	13.23	13.23	17,000
11 Apr 2024	13.37	13.37	13.12	13.25	13.25	23,000
10 Apr 2024	13.34	13.40	13.28	13.29	13.29	20,700
09 Apr 2024	13.56	13.61	13.52	13.59	13.59	20,100
08 Apr 2024	13.53	13.56	13.42	13.52	13.52	27,900
05 Apr 2024	13.36	13.49	13.36	13.48	13.48	56,300
04 Apr 2024	13.80	13.80	13.61	13.67	13.67	59,500
03 Apr 2024	13.56	13.80	13.56	13.73	13.73	19,000
02 Apr 2024	13.78	13.85	13.76	13.83	13.83	33,800
01 Apr 2024	14.15	14.15	13.81	13.95	13.95	50,600
28 Mar 2024	13.94	13.98	13.90	13.96	13.96	43,700
27 Mar 2024	13.91	13.99	13.91	13.95	13.95	99,000
26 Mar 2024	13.88	13.88	13.83	13.85	13.85	28,500
25 Mar 2024	13.59	13.71	13.59	13.67	13.67	114,600
22 Mar 2024	13.53	13.54	13.46	13.50	13.50	22,200
21 Mar 2024	13.52	13.53	13.39	13.44	13.44	15,900
20 Mar 2024	13.60	13.71	13.54	13.71	13.71	15,900
19 Mar 2024	13.54	13.54	13.43	13.50	13.50	30,200
18 Mar 2024	13.80	13.81	13.64	13.69	13.69	64,000
15 Mar 2024	13.88	13.94	13.82	13.86	13.86	96,600
14 Mar 2024	14.13	14.18	13.99	14.02	14.02	42,700
13 Mar 2024	13.71	13.80	13.63	13.70	13.70	46,700
12 Mar 2024	13.00	13.00	12.83	12.95	12.95	23,600
11 Mar 2024	13.15	13.19	13.07	13.17	13.17	26,200
08 Mar 2024	13.20	13.27	13.15	13.18	13.18	25,500
07 Mar 2024	13.21	13.29	13.19	13.23	13.23	15,600
06 Mar 2024	13.06	13.09	13.01	13.06	13.06	18,500
05 Mar 2024	12.94	13.07	12.94	12.96	12.96	33,900
04 Mar 2024	12.76	12.86	12.76	12.86	12.86	22,600
01 Mar 2024	12.89	12.97	12.82	12.97	12.97	22,900
29 Feb 2024	12.86	12.96	12.77	12.81	12.81	41,300
28 Feb 2024	12.73	12.79	12.69	12.76	12.76	22,000
27 Feb 2024	12.82	12.82	12.67	12.76	12.76	39,800
26 Feb 2024	12.79	12.84	12.73	12.75	12.75	32,000
23 Feb 2024	12.84	12.91	12.79	12.84	12.84	16,700
22 Feb 2024	12.81	12.89	12.75	12.83	12.83	88,400
21 Feb 2024	12.93	13.07	12.91	13.07	13.07	33,700
20 Feb 2024	12.92	13.10	12.92	13.00	13.00	41,100
16 Feb 2024	12.72	12.76	12.68	12.75	12.75	23,300
15 Feb 2024	12.82	12.87	12.78	12.84	12.84	16,900
14 Feb 2024	12.65	12.73	12.60	12.70	12.70	31,500
13 Feb 2024	12.74	12.83	12.71	12.75	12.75	23,500
12 Feb 2024	12.97	13.01	12.95	12.98	12.98	49,800
09 Feb 2024	12.82	13.00	12.82	12.96	12.96	22,200
08 Feb 2024	13.04	13.05	12.86	12.99	12.99	24,000
07 Feb 2024	13.04	13.17	12.96	13.15	13.15	38,800
06 Feb 2024	13.05	13.17	13.05	13.12	13.12	37,500
05 Feb 2024	13.15	13.19	13.09	13.15	13.15	39,600
02 Feb 2024	13.35	13.36	13.13	13.19	13.19	22,100
01 Feb 2024	13.58	14.02	13.54	13.89	13.89	44,400
31 Jan 2024	13.53	13.74	13.51	13.51	13.51	14,500
30 Jan 2024	13.48	13.53	13.45	13.50	13.50	26,500
29 Jan 2024	13.41	13.55	13.36	13.54	13.54	27,900
26 Jan 2024	13.53	13.53	13.42	13.48	13.48	19,000
25 Jan 2024	13.48	13.54	13.44	13.53	13.53	48,800
24 Jan 2024	13.63	13.65	13.50	13.50	13.50	28,000
23 Jan 2024	13.45	13.48	13.42	13.47	13.47	16,400
22 Jan 2024	13.64	13.66	13.58	13.61	13.61	83,300
19 Jan 2024	13.54	13.64	13.51	13.64	13.64	19,400
18 Jan 2024	13.49	13.49	13.36	13.42	13.42	18,700
17 Jan 2024	13.55	13.63	13.49	13.62	13.62	26,100
16 Jan 2024	13.68	13.74	13.66	13.66	13.66	17,400
12 Jan 2024	13.92	13.95	13.89	13.90	13.90	12,800
11 Jan 2024	13.80	13.81	13.69	13.80	13.80	36,700
10 Jan 2024	13.84	13.90	13.84	13.86	13.86	20,700
09 Jan 2024	13.83	14.01	13.83	13.96	13.96	16,500
08 Jan 2024	13.78	13.86	13.74	13.83	13.83	25,900
05 Jan 2024	13.56	13.73	13.56	13.71	13.71	12,200
04 Jan 2024	13.60	13.63	13.56	13.62	13.62	8,900
03 Jan 2024	13.30	13.37	13.29	13.34	13.34	17,700
02 Jan 2024	13.30	13.39	13.29	13.34	13.34	37,200
29 Dec 2023	13.25	13.51	13.25	13.45	13.45	26,900
28 Dec 2023	13.46	13.53	13.34	13.43	13.43	22,600
27 Dec 2023	13.45	13.58	13.45	13.51	13.51	23,200
26 Dec 2023	13.25	13.66	13.25	13.66	13.66	23,700
22 Dec 2023	13.51	13.57	13.49	13.55	13.55	20,600
21 Dec 2023	13.45	13.54	13.43	13.53	13.53	27,100
20 Dec 2023	13.49	13.49	13.37	13.37	13.37	22,500
19 Dec 2023	13.47	13.59	13.43	13.49	13.49	9,700
18 Dec 2023	13.50	13.50	13.35	13.36	13.36	13,900
15 Dec 2023	13.64	13.65	13.57	13.62	13.62	80,500
14 Dec 2023	13.86	13.91	13.81	13.82	13.82	9,100
13 Dec 2023	13.56	13.82	13.49	13.73	13.73	44,800
12 Dec 2023	13.42	13.47	13.42	13.47	13.47	30,300
11 Dec 2023	13.37	13.40	13.29	13.37	13.37	53,800
08 Dec 2023	13.40	13.47	13.35	13.47	13.47	31,400
07 Dec 2023	13.34	13.40	13.34	13.37	13.37	16,400
06 Dec 2023	13.28	13.36	13.23	13.30	13.30	43,500
05 Dec 2023	13.08	13.18	13.08	13.11	13.11	16,100
04 Dec 2023	13.09	13.11	13.03	13.05	13.05	89,300
01 Dec 2023	13.00	13.16	12.99	13.16	13.16	72,900
30 Nov 2023	13.09	13.09	12.98	12.99	12.99	16,200
29 Nov 2023	13.19	13.20	13.06	13.10	13.10	24,800
28 Nov 2023	13.14	13.21	13.12	13.12	13.12	19,500
27 Nov 2023	13.00	13.07	12.98	13.07	13.07	25,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,159.35-1,440.75(-1.43%)

E.ON SE (EONGY)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,159.35
-1,440.75(-1.43%)