E.ON SE (EOAN.PR)
Prague - Prague Delayed Price. Currency in CZK
Add to watchlist
At close: 09:02AM CEST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 9 |
| May 31, 2024 | 303.00 | 304.10 | 302.70 | 302.70 | 302.70 | 85 |
| May 30, 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
| May 29, 2024 | 305.75 | 305.75 | 305.40 | 305.40 | 305.40 | 191 |
| May 28, 2024 | 308.15 | 308.15 | 308.15 | 308.15 | 308.15 | - |
| May 27, 2024 | 306.45 | 308.95 | 306.45 | 308.15 | 308.15 | 162 |
| May 24, 2024 | 303.80 | 307.30 | 303.80 | 307.30 | 307.30 | 165 |
| May 23, 2024 | 315.00 | 315.00 | 305.00 | 305.00 | 305.00 | 375 |
| May 22, 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
| May 21, 2024 | 313.90 | 315.10 | 312.40 | 315.10 | 315.10 | 81 |
| May 20, 2024 | 315.55 | 316.90 | 315.40 | 316.90 | 316.90 | 27 |
| May 17, 2024 | 316.85 | 316.85 | 313.35 | 315.00 | 315.00 | 66 |
| May 17, 2024 | 0.53 Dividend | |||||
| May 16, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 332.47 | 1 |
| May 15, 2024 | 323.45 | 327.95 | 323.45 | 327.95 | 327.43 | 151 |
| May 14, 2024 | 329.60 | 329.60 | 328.35 | 328.85 | 328.33 | 82 |
| May 13, 2024 | 330.50 | 330.50 | 327.90 | 328.35 | 327.83 | 14 |
| May 10, 2024 | 318.05 | 318.05 | 318.05 | 318.05 | 317.54 | - |
| May 09, 2024 | 318.05 | 318.05 | 318.05 | 318.05 | 317.54 | - |
| May 07, 2024 | 318.05 | 318.05 | 318.05 | 318.05 | 317.54 | - |
| May 06, 2024 | 318.05 | 318.05 | 318.05 | 318.05 | 317.54 | 1 |
| May 03, 2024 | 315.65 | 315.65 | 315.65 | 315.65 | 315.15 | 16 |
| May 02, 2024 | 314.45 | 316.90 | 314.45 | 316.90 | 316.40 | 36 |
| Apr 30, 2024 | 314.45 | 314.45 | 314.45 | 314.45 | 313.95 | - |
| Apr 29, 2024 | 314.45 | 314.45 | 314.45 | 314.45 | 313.95 | 1 |
| Apr 26, 2024 | 313.90 | 314.45 | 313.90 | 314.45 | 313.95 | 32 |
| Apr 25, 2024 | 316.60 | 316.70 | 316.60 | 316.70 | 316.20 | 10 |
| Apr 24, 2024 | 316.85 | 316.85 | 315.45 | 315.45 | 314.95 | 32 |
| Apr 23, 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.09 | 20 |
| Apr 22, 2024 | 315.05 | 315.05 | 315.05 | 315.05 | 314.55 | 4 |
| Apr 19, 2024 | 312.25 | 312.25 | 310.45 | 310.45 | 309.96 | 51 |
| Apr 18, 2024 | 310.25 | 310.25 | 305.95 | 305.95 | 305.46 | 352 |
| Apr 17, 2024 | 302.90 | 309.30 | 302.90 | 309.30 | 308.81 | 4 |
| Apr 16, 2024 | 305.05 | 305.05 | 304.30 | 304.30 | 303.82 | 33 |
| Apr 15, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 316.60 | 7 |
| Apr 12, 2024 | 320.30 | 320.30 | 319.50 | 319.50 | 318.99 | 12 |
| Apr 11, 2024 | 316.95 | 316.95 | 316.95 | 316.95 | 316.45 | 13 |
| Apr 10, 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.09 | - |
| Apr 09, 2024 | 313.35 | 318.60 | 308.00 | 318.60 | 318.09 | 127 |
| Apr 08, 2024 | 315.20 | 315.20 | 311.55 | 311.55 | 311.05 | 132 |
| Apr 05, 2024 | 327.00 | 327.00 | 315.20 | 315.20 | 314.70 | 3 |
| Apr 04, 2024 | 319.90 | 323.45 | 319.90 | 323.45 | 322.94 | 4 |
| Apr 03, 2024 | 319.55 | 319.55 | 319.55 | 319.55 | 319.04 | 20 |
| Apr 02, 2024 | 322.80 | 328.30 | 322.80 | 328.30 | 327.78 | 117 |
| Mar 28, 2024 | 321.35 | 321.35 | 321.35 | 321.35 | 320.84 | - |
| Mar 27, 2024 | 321.95 | 321.95 | 321.35 | 321.35 | 320.84 | 259 |
| Mar 26, 2024 | 316.15 | 320.60 | 316.15 | 320.60 | 320.09 | 43 |
| Mar 25, 2024 | 310.50 | 316.20 | 310.50 | 316.20 | 315.70 | 310 |
| Mar 22, 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 313.80 | 25 |
| Mar 21, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.51 | - |
| Mar 20, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.51 | 300 |
| Mar 19, 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.30 | 1 |
| Mar 18, 2024 | 325.05 | 325.05 | 325.05 | 325.05 | 324.53 | 11 |
| Mar 15, 2024 | 321.70 | 323.35 | 321.70 | 323.35 | 322.84 | 8 |
| Mar 14, 2024 | 320.00 | 328.45 | 319.00 | 328.45 | 327.93 | 274 |
| Mar 13, 2024 | 316.85 | 318.00 | 316.85 | 318.00 | 317.49 | 16 |
| Mar 12, 2024 | 304.30 | 304.30 | 300.70 | 300.70 | 300.22 | 11 |
| Mar 11, 2024 | 305.40 | 305.75 | 305.40 | 305.75 | 305.26 | 7 |
| Mar 08, 2024 | 303.80 | 306.30 | 303.80 | 306.25 | 305.76 | 5 |
| Mar 07, 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.22 | - |
| Mar 06, 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.22 | - |
| Mar 05, 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.22 | - |
| Mar 04, 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.22 | 1 |
| Mar 01, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 298.52 | - |
| Feb 29, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 298.52 | 100 |
| Feb 28, 2024 | 300.00 | 300.00 | 295.10 | 295.10 | 294.63 | 36 |
| Feb 27, 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 297.78 | 62 |
| Feb 26, 2024 | 299.25 | 299.25 | 299.25 | 299.25 | 298.77 | 6 |
| Feb 23, 2024 | 300.05 | 300.05 | 300.05 | 300.05 | 299.57 | 50 |
| Feb 22, 2024 | 305.35 | 305.35 | 305.35 | 305.35 | 304.86 | - |
| Feb 21, 2024 | 306.05 | 306.05 | 305.35 | 305.35 | 304.86 | 73 |
| Feb 20, 2024 | 305.30 | 305.30 | 301.80 | 301.80 | 301.32 | 10 |
| Feb 19, 2024 | 301.65 | 301.65 | 301.65 | 301.65 | 301.17 | 65 |
| Feb 16, 2024 | 304.05 | 304.05 | 303.10 | 303.10 | 302.62 | 6 |
| Feb 15, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.51 | - |
| Feb 14, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.51 | 4 |
| Feb 13, 2024 | 302.35 | 305.00 | 302.35 | 305.00 | 304.51 | 6 |
| Feb 12, 2024 | 300.20 | 301.95 | 300.20 | 301.95 | 301.47 | 104 |
| Feb 09, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 304.51 | 11 |
| Feb 08, 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.42 | - |
| Feb 07, 2024 | 303.05 | 303.05 | 300.90 | 300.90 | 300.42 | 22 |
| Feb 06, 2024 | 303.05 | 303.65 | 303.05 | 303.65 | 303.17 | 13 |
| Feb 05, 2024 | 310.00 | 310.00 | 307.80 | 307.80 | 307.31 | 101 |
| Feb 02, 2024 | 311.30 | 311.30 | 307.95 | 307.95 | 307.46 | 25 |
| Feb 01, 2024 | 313.25 | 313.25 | 313.25 | 313.25 | 312.75 | 4 |
| Jan 31, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.50 | 5 |
| Jan 30, 2024 | 310.75 | 311.40 | 310.75 | 311.40 | 310.90 | 5 |
| Jan 29, 2024 | 312.00 | 312.00 | 308.70 | 308.70 | 308.21 | 37 |
| Jan 26, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.50 | - |
| Jan 25, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.50 | 4 |
| Jan 24, 2024 | 312.00 | 312.00 | 311.00 | 311.00 | 310.51 | 40 |
| Jan 23, 2024 | 311.35 | 311.35 | 311.35 | 311.35 | 310.85 | 25 |
| Jan 22, 2024 | 310.00 | 310.00 | 306.15 | 306.15 | 305.66 | 49 |
| Jan 19, 2024 | 304.45 | 309.85 | 304.45 | 309.85 | 309.36 | 4 |
| Jan 18, 2024 | 307.40 | 308.20 | 307.40 | 308.20 | 307.71 | 29 |
| Jan 17, 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.36 | - |
| Jan 16, 2024 | 312.70 | 312.70 | 308.85 | 308.85 | 308.36 | 186 |
| Jan 15, 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.10 | - |
| Jan 12, 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.10 | 2 |
| Jan 11, 2024 | 310.80 | 310.80 | 310.80 | 310.80 | 310.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.