E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 19.000 | 19.160 | 18.685 | 18.715 | 18.715 | 4,181,201 |
| 2026-07-30 | 18.700 | 19.090 | 18.690 | 18.820 | 18.820 | 3,184,437 |
| 2026-07-29 | 19.040 | 19.115 | 18.695 | 18.710 | 18.710 | 3,080,508 |
| 2026-07-28 | 19.160 | 19.235 | 18.845 | 18.990 | 18.990 | 3,274,600 |
| 2026-07-27 | 19.610 | 19.610 | 19.105 | 19.105 | 19.105 | 2,955,571 |
| 2026-07-24 | 19.540 | 19.645 | 19.410 | 19.595 | 19.595 | 3,664,973 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.5700 EUR |
| 2025-05-16 | 0.5500 EUR |
| 2024-05-17 | 0.5300 EUR |
| 2023-05-18 | 0.5100 EUR |
| 2022-05-13 | 0.4900 EUR |
| 2021-05-20 | 0.4700 EUR |
| 2020-05-29 | 0.4600 EUR |
| 2019-05-15 | 0.4300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.