E.ON SE (EOAN.VI)

Vienna - Vienna Delayed Price. Currency in EUR

Add to watchlist

12.15

+0.05

(+0.37%)

As of 09:05AM CEST. Market open.

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	12.15	12.15	12.15	12.15	12.15	-
Jul 02, 2024	12.19	12.19	12.07	12.10	12.10	700
Jul 01, 2024	12.43	12.43	12.24	12.24	12.24	-
Jun 28, 2024	12.35	12.43	12.24	12.24	12.24	53
Jun 27, 2024	12.52	12.52	12.52	12.52	12.52	-
Jun 26, 2024	12.55	12.55	12.55	12.55	12.55	-
Jun 25, 2024	12.62	12.62	12.57	12.57	12.57	-
Jun 24, 2024	12.61	12.61	12.60	12.60	12.60	-
Jun 21, 2024	12.65	12.65	12.61	12.61	12.61	-
Jun 20, 2024	12.56	12.57	12.44	12.57	12.57	11
Jun 19, 2024	12.61	12.61	12.51	12.51	12.51	-
Jun 18, 2024	12.44	12.46	12.44	12.46	12.46	-
Jun 17, 2024	12.44	12.44	12.39	12.39	12.39	-
Jun 14, 2024	12.34	12.43	12.34	12.43	12.43	-
Jun 13, 2024	12.36	12.36	12.27	12.27	12.27	-
Jun 12, 2024	12.34	12.48	12.34	12.40	12.40	180
Jun 11, 2024	12.40	12.40	12.27	12.27	12.27	-
Jun 10, 2024	12.20	12.31	12.20	12.31	12.31	-
Jun 07, 2024	12.52	12.52	12.52	12.52	12.52	-
Jun 06, 2024	12.57	12.57	12.57	12.57	12.57	-
Jun 05, 2024	12.60	12.63	12.60	12.63	12.63	-
Jun 04, 2024	12.45	12.56	12.45	12.56	12.56	-
Jun 03, 2024	12.46	12.46	12.46	12.46	12.46	150
May 31, 2024	12.16	12.26	12.16	12.26	12.26	-
May 30, 2024	12.26	12.27	12.26	12.27	12.27	-
May 29, 2024	12.34	12.34	12.34	12.34	12.34	-
May 28, 2024	12.55	12.55	12.40	12.40	12.40	-
May 27, 2024	12.39	12.47	12.39	12.47	12.47	-
May 24, 2024	12.19	12.39	12.19	12.39	12.39	-
May 23, 2024	12.40	12.40	12.35	12.35	12.35	-
May 22, 2024	12.82	12.94	12.69	12.94	12.94	2,211
May 21, 2024	12.73	12.73	12.69	12.69	12.69	40
May 20, 2024	12.70	12.70	12.70	12.70	12.70	-
May 17, 2024	12.87	12.87	12.72	12.72	12.72	-
May 17, 2024	0.53 Dividend
May 16, 2024	13.31	13.38	13.31	13.38	12.85	-
May 15, 2024	13.14	13.23	13.14	13.23	12.71	12
May 14, 2024	13.25	13.25	13.07	13.07	12.56	-
May 13, 2024	13.24	13.24	13.18	13.18	12.66	-
May 10, 2024	13.16	13.20	13.16	13.20	12.68	-
May 09, 2024	13.02	13.09	13.02	13.09	12.57	-
May 08, 2024	12.95	12.98	12.95	12.97	12.46	622
May 07, 2024	12.70	12.89	12.70	12.89	12.37	-
May 06, 2024	12.68	12.68	12.46	12.58	12.08	1,217
May 03, 2024	12.60	12.60	12.59	12.59	12.09	-
May 02, 2024	12.55	12.55	12.52	12.52	12.02	-
Apr 30, 2024	12.56	12.56	12.41	12.41	11.92	-
Apr 29, 2024	12.47	12.48	12.47	12.48	11.98	-
Apr 26, 2024	12.43	12.43	12.43	12.43	11.93	-
Apr 25, 2024	12.49	12.49	12.44	12.44	11.95	-
Apr 24, 2024	12.47	12.49	12.47	12.49	12.00	-
Apr 23, 2024	12.51	12.55	12.51	12.55	12.05	-
Apr 22, 2024	12.40	12.40	12.40	12.40	11.91	-
Apr 19, 2024	12.24	12.36	12.24	12.36	11.87	-
Apr 18, 2024	12.22	12.27	12.22	12.27	11.78	-
Apr 17, 2024	12.10	12.13	12.10	12.13	11.64	-
Apr 16, 2024	12.34	12.34	12.07	12.07	11.60	-
Apr 15, 2024	12.47	12.47	12.35	12.35	11.86	-
Apr 12, 2024	12.44	12.45	12.44	12.45	11.96	-
Apr 11, 2024	12.39	12.39	12.31	12.31	11.82	-
Apr 10, 2024	12.58	12.58	12.36	12.36	11.87	-
Apr 09, 2024	12.40	12.48	12.40	12.48	11.98	-
Apr 08, 2024	12.37	12.46	12.37	12.46	11.97	-
Apr 05, 2024	12.56	12.56	12.40	12.40	11.90	-
Apr 04, 2024	12.65	12.65	12.60	12.60	12.11	-
Apr 03, 2024	12.76	12.76	12.65	12.65	12.15	-
Apr 02, 2024	12.90	12.90	12.76	12.76	12.25	-
Mar 28, 2024	12.89	12.89	12.88	12.88	12.36	-
Mar 27, 2024	12.77	12.77	12.77	12.77	12.27	-
Mar 26, 2024	12.53	12.78	12.53	12.78	12.27	-
Mar 25, 2024	12.43	12.58	12.43	12.58	12.08	-
Mar 22, 2024	12.35	12.46	12.35	12.46	11.97	-
Mar 21, 2024	12.53	12.53	12.35	12.35	11.86	34
Mar 20, 2024	12.41	12.52	12.41	12.52	12.03	-
Mar 19, 2024	12.53	12.53	12.41	12.41	11.92	-
Mar 18, 2024	12.81	12.81	12.59	12.59	12.09	-
Mar 15, 2024	12.82	12.82	12.69	12.69	12.19	-
Mar 14, 2024	12.69	13.05	12.69	13.05	12.53	20
Mar 13, 2024	12.35	12.59	12.35	12.59	12.09	82
Mar 12, 2024	12.00	12.00	11.79	11.79	11.32	-
Mar 11, 2024	12.06	12.06	11.96	11.96	11.49	-
Mar 08, 2024	11.95	11.98	11.95	11.98	11.50	-
Mar 07, 2024	11.90	12.05	11.90	12.05	11.57	-
Mar 06, 2024	11.94	11.94	11.93	11.93	11.45	-
Mar 05, 2024	11.82	11.95	11.82	11.95	11.48	-
Mar 04, 2024	11.86	11.86	11.73	11.73	11.26	-
Mar 01, 2024	11.84	11.88	11.84	11.88	11.40	-
Feb 29, 2024	11.78	11.86	11.78	11.86	11.39	-
Feb 28, 2024	11.74	11.74	11.72	11.72	11.25	-
Feb 27, 2024	11.69	11.70	11.69	11.70	11.24	-
Feb 26, 2024	11.77	11.77	11.57	11.77	11.30	2,377
Feb 23, 2024	11.85	11.85	11.80	11.80	11.33	-
Feb 22, 2024	12.02	12.02	11.82	11.82	11.35	-
Feb 21, 2024	12.01	12.01	11.97	11.97	11.49	-
Feb 20, 2024	11.84	12.02	11.84	12.02	11.55	-
Feb 19, 2024	11.80	11.82	11.80	11.82	11.36	-
Feb 16, 2024	11.86	11.86	11.76	11.76	11.29	-
Feb 15, 2024	11.86	11.86	11.83	11.83	11.36	-
Feb 14, 2024	11.92	11.92	11.77	11.77	11.31	-
Feb 13, 2024	11.98	11.98	11.98	11.98	11.51	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,953.80+78.01(+0.36%)

S&P 5005,509.01+33.92(+0.62%)

DOW39,331.85+162.33(+0.41%)

CAD/USD0.7314+0.0003(+0.04%)

CRUDE OIL83.02+0.21(+0.25%)

Bitcoin CAD83,197.86-2,389.14(-2.79%)

E.ON SE (EOAN.VI)

S&P/TSX
21,953.80
+78.01(+0.36%)

S&P 500
5,509.01
+33.92(+0.62%)

DOW
39,331.85
+162.33(+0.41%)

CAD/USD
0.7314
+0.0003(+0.04%)

CRUDE OIL
83.02
+0.21(+0.25%)

Bitcoin CAD
83,197.86
-2,389.14(-2.79%)