E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 390.05 | 391.05 | 387.95 | 391.05 | 391.05 | 32 |
| 2025-11-04 | 390.70 | 390.70 | 381.35 | 381.35 | 381.35 | 5 |
| 2025-11-03 | 393.80 | 393.80 | 390.65 | 390.65 | 390.65 | 19 |
| 2025-10-31 | 397.00 | 397.00 | 396.20 | 396.20 | 396.20 | 12 |
| 2025-10-30 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2025-10-29 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 30 |
| 2025-10-27 | 397.00 | 397.00 | 394.60 | 394.60 | 394.60 | 81 |
| 2025-10-24 | 397.00 | 397.00 | 386.75 | 386.75 | 386.75 | 13 |
| 2025-10-23 | 397.00 | 397.00 | 390.40 | 391.90 | 391.90 | 55 |
← NewerPage 5 of 5 · 249 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.