STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Fed's preferred inflation gauge shows prices rose at slowest pace since March 2021

E.ON SE (EOAN.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

12.33

+0.02

(+0.12%)

As of 04:31PM CEST. Market open.

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	12.38	12.40	12.33	12.33	12.33	800
Jun 27, 2024	12.48	12.48	12.31	12.31	12.31	-
Jun 26, 2024	12.64	12.64	12.45	12.45	12.45	-
Jun 25, 2024	12.56	12.62	12.56	12.56	12.56	-
Jun 24, 2024	12.61	12.61	12.50	12.61	12.61	800
Jun 21, 2024	12.55	12.66	12.55	12.59	12.59	840
Jun 20, 2024	12.52	12.56	12.52	12.52	12.52	-
Jun 19, 2024	12.52	12.52	12.41	12.45	12.45	-
Jun 18, 2024	12.39	12.45	12.38	12.41	12.41	50
Jun 17, 2024	12.41	12.45	12.34	12.41	12.41	105
Jun 14, 2024	12.36	12.36	12.20	12.36	12.36	-
Jun 13, 2024	12.36	12.36	12.17	12.25	12.25	-
Jun 12, 2024	12.32	12.43	12.30	12.39	12.39	-
Jun 11, 2024	12.36	12.36	12.26	12.26	12.26	-
Jun 10, 2024	12.30	12.30	12.19	12.27	12.27	9
Jun 07, 2024	12.53	12.53	12.31	12.37	12.37	1
Jun 06, 2024	12.62	12.65	12.53	12.53	12.53	-
Jun 05, 2024	12.63	12.65	12.54	12.62	12.62	100
Jun 04, 2024	12.42	12.55	12.42	12.53	12.53	-
Jun 03, 2024	12.37	12.44	12.35	12.41	12.41	-
May 31, 2024	12.24	12.24	12.18	12.24	12.24	-
May 30, 2024	12.17	12.31	12.17	12.23	12.23	1,530
May 29, 2024	12.33	12.33	12.20	12.20	12.20	-
May 28, 2024	12.47	12.48	12.36	12.43	12.43	372
May 27, 2024	12.35	12.48	12.35	12.41	12.41	416
May 24, 2024	12.26	12.36	12.26	12.35	12.35	650
May 23, 2024	12.53	12.53	12.27	12.27	12.27	1,395
May 22, 2024	12.68	12.68	12.49	12.49	12.49	2,110
May 21, 2024	12.63	12.72	12.55	12.66	12.66	2,156
May 20, 2024	12.78	12.78	12.60	12.60	12.60	102
May 17, 2024	12.94	12.94	12.68	12.70	12.70	950
May 17, 2024	0.53 Dividend
May 16, 2024	13.23	13.38	13.23	13.38	12.85	-
May 15, 2024	13.11	13.28	13.11	13.20	12.68	1,500
May 14, 2024	13.22	13.26	13.07	13.16	12.64	2,873
May 13, 2024	13.25	13.25	13.15	13.15	12.63	4,100
May 10, 2024	13.10	13.27	13.10	13.19	12.67	-
May 09, 2024	12.94	13.10	12.94	13.05	12.53	300
May 08, 2024	12.91	12.97	12.87	12.91	12.40	2,000
May 07, 2024	12.62	12.88	12.62	12.88	12.37	1,150
May 06, 2024	12.60	12.69	12.59	12.59	12.09	75
May 03, 2024	12.55	12.67	12.52	12.61	12.12	40
May 02, 2024	12.43	12.59	12.43	12.50	12.00	1,200
Apr 30, 2024	12.48	12.52	12.40	12.40	11.91	-
Apr 29, 2024	12.44	12.55	12.44	12.44	11.95	30
Apr 26, 2024	12.48	12.51	12.43	12.43	11.94	-
Apr 25, 2024	12.44	12.51	12.36	12.44	11.95	369
Apr 24, 2024	12.55	12.55	12.41	12.47	11.97	-
Apr 23, 2024	12.48	12.54	12.48	12.49	12.00	200
Apr 22, 2024	12.40	12.43	12.32	12.43	11.93	-
Apr 19, 2024	12.16	12.36	12.16	12.35	11.86	-
Apr 18, 2024	12.15	12.23	12.15	12.19	11.71	-
Apr 17, 2024	12.06	12.20	12.01	12.16	11.68	1,100
Apr 16, 2024	12.26	12.28	12.00	12.00	11.52	200
Apr 15, 2024	12.49	12.49	12.30	12.30	11.81	731
Apr 12, 2024	12.43	12.54	12.40	12.40	11.91	-
Apr 11, 2024	12.38	12.39	12.29	12.31	11.82	70
Apr 10, 2024	12.50	12.54	12.30	12.30	11.81	500
Apr 09, 2024	12.41	12.48	12.40	12.47	11.97	-
Apr 08, 2024	12.47	12.47	12.36	12.40	11.91	550
Apr 05, 2024	12.47	12.59	12.34	12.38	11.89	130
Apr 04, 2024	12.66	12.73	12.48	12.49	12.00	825
Apr 03, 2024	12.71	12.72	12.57	12.62	12.12	1,000
Apr 02, 2024	12.88	12.88	12.74	12.74	12.24	2,390
Mar 28, 2024	12.82	12.86	12.82	12.82	12.31	12,270
Mar 27, 2024	12.74	12.88	12.74	12.82	12.32	2,000
Mar 26, 2024	12.56	12.81	12.56	12.70	12.20	1,760
Mar 25, 2024	12.44	12.54	12.44	12.52	12.02	160
Mar 22, 2024	12.35	12.45	12.32	12.45	11.96	834
Mar 21, 2024	12.59	12.59	12.33	12.33	11.84	-
Mar 20, 2024	12.39	12.59	12.39	12.59	12.09	88
Mar 19, 2024	12.56	12.56	12.39	12.39	11.90	3,160
Mar 18, 2024	12.84	12.84	12.54	12.54	12.04	491
Mar 15, 2024	12.81	12.81	12.69	12.69	12.18	15
Mar 14, 2024	12.60	13.02	12.60	12.78	12.27	5,796
Mar 13, 2024	12.20	12.51	12.20	12.48	11.99	100
Mar 12, 2024	12.01	12.01	11.74	11.78	11.31	-
Mar 11, 2024	11.97	12.06	11.94	11.94	11.47	9
Mar 08, 2024	11.98	12.02	11.96	11.96	11.49	-
Mar 07, 2024	11.90	12.13	11.90	11.98	11.51	2,751
Mar 06, 2024	11.95	12.00	11.91	11.91	11.44	170
Mar 05, 2024	11.72	11.96	11.72	11.90	11.42	-
Mar 04, 2024	11.90	11.90	11.71	11.71	11.25	550
Mar 01, 2024	11.85	11.87	11.80	11.80	11.33	64
Feb 29, 2024	11.73	11.87	11.73	11.81	11.34	-
Feb 28, 2024	11.69	11.73	11.69	11.69	11.23	500
Feb 27, 2024	11.72	11.78	11.72	11.73	11.27	776
Feb 26, 2024	11.76	11.76	11.73	11.74	11.27	300
Feb 23, 2024	11.86	11.86	11.77	11.77	11.30	5
Feb 22, 2024	12.02	12.02	11.80	11.80	11.33	-
Feb 21, 2024	12.01	12.01	11.94	11.97	11.50	300
Feb 20, 2024	11.82	12.03	11.82	11.98	11.51	-
Feb 19, 2024	11.76	11.82	11.72	11.81	11.34	210
Feb 16, 2024	11.90	11.90	11.69	11.69	11.23	-
Feb 15, 2024	11.79	11.94	11.79	11.94	11.46	10
Feb 14, 2024	11.87	11.87	11.74	11.74	11.27	-
Feb 13, 2024	11.98	11.98	11.83	11.83	11.36	151
Feb 12, 2024	11.93	12.07	11.93	11.96	11.49	630
Feb 09, 2024	11.98	11.98	11.85	11.90	11.43	277
Feb 08, 2024	12.08	12.09	12.00	12.00	11.52	157
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,944.78+2.62(+0.01%)

S&P 5005,499.65+16.78(+0.31%)

DOW39,270.46+106.40(+0.27%)

CAD/USD0.7306+0.0005(+0.07%)

CRUDE OIL81.50-0.24(-0.29%)

Bitcoin CAD83,357.55-825.74(-0.98%)

STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

E.ON SE (EOAN.DU)

S&P/TSX
21,944.78
+2.62(+0.01%)

S&P 500
5,499.65
+16.78(+0.31%)

DOW
39,270.46
+106.40(+0.27%)

CAD/USD
0.7306
+0.0005(+0.07%)

CRUDE OIL
81.50
-0.24(-0.29%)

Bitcoin CAD
83,357.55
-825.74(-0.98%)