E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 451.15 | 456.45 | 451.15 | 456.45 | 456.45 | 68 |
| 2026-05-04 | 454.90 | 455.75 | 452.30 | 452.55 | 452.55 | 111 |
| 2026-04-30 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | 5 |
| 2026-04-29 | 461.45 | 461.45 | 455.95 | 455.95 | 455.95 | 24 |
| 2026-04-28 | 459.15 | 459.75 | 456.35 | 458.15 | 458.15 | 27 |
| 2026-04-27 | 450.75 | 456.65 | 450.75 | 455.20 | 455.20 | 182 |
| 2026-04-24 | 480.00 | 480.00 | 453.20 | 458.75 | 458.75 | 106 |
| 2026-04-23 | 478.20 | 478.20 | 472.15 | 472.20 | 471.63 | 20 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-16 | 13.7284 EUR |
| 2024-05-17 | 13.0934 EUR |
| 2023-05-18 | 12.0695 EUR |
| 2022-05-13 | 12.2345 EUR |
| 2021-05-20 | 11.9795 EUR |
| 2020-05-29 | 11.1021 EUR |
| 2019-05-15 | 10.3781 EUR |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.