E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 17.905 | 18.005 | 17.830 | 17.915 | 17.915 | 3,349,257 |
| 2026-05-07 | 18.250 | 18.255 | 17.970 | 18.075 | 18.075 | 4,252,169 |
| 2026-05-06 | 18.540 | 18.615 | 18.165 | 18.375 | 18.375 | 4,123,988 |
| 2026-05-05 | 18.400 | 18.685 | 18.300 | 18.365 | 18.365 | 2,975,798 |
| 2026-05-04 | 18.715 | 18.815 | 18.300 | 18.330 | 18.330 | 3,736,086 |
| 2026-04-30 | 18.310 | 18.895 | 18.240 | 18.890 | 18.890 | 3,547,837 |
| 2026-04-29 | 18.895 | 18.895 | 18.320 | 18.415 | 18.415 | 2,884,901 |
| 2026-04-28 | 18.750 | 18.925 | 18.680 | 18.925 | 18.925 | 2,786,656 |
| 2026-04-27 | 18.450 | 18.835 | 18.425 | 18.700 | 18.700 | 2,863,593 |
| 2026-04-24 | 18.785 | 18.905 | 18.585 | 18.640 | 18.640 | 5,539,441 |
← NewerPage 3 of 3 · 130 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.