E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 16.050 | 16.085 | 15.795 | 16.035 | 15.563 | 3,935,141 |
| 2025-11-10 | 16.115 | 16.140 | 16.000 | 16.005 | 15.534 | 3,848,458 |
| 2025-11-07 | 16.120 | 16.175 | 15.950 | 16.155 | 15.680 | 3,763,307 |
| 2025-11-06 | 16.200 | 16.225 | 15.990 | 16.155 | 15.680 | 3,182,778 |
| 2025-11-05 | 15.900 | 16.060 | 15.850 | 16.055 | 15.583 | 3,260,419 |
| 2025-11-04 | 15.850 | 15.860 | 15.655 | 15.860 | 15.394 | 2,704,331 |
| 2025-11-03 | 16.120 | 16.190 | 15.875 | 15.890 | 15.423 | 2,656,030 |
| 2025-10-31 | 16.320 | 16.320 | 16.070 | 16.140 | 15.665 | 2,332,615 |
| 2025-10-30 | 16.260 | 16.320 | 16.180 | 16.320 | 15.840 | 2,772,353 |
| 2025-10-29 | 16.210 | 16.310 | 16.150 | 16.260 | 15.782 | 2,656,634 |
| 2025-10-28 | 16.200 | 16.290 | 16.085 | 16.250 | 15.772 | 2,348,244 |
| 2025-10-27 | 16.050 | 16.180 | 15.975 | 16.065 | 15.593 | 3,221,843 |
| 2025-10-24 | 15.970 | 16.085 | 15.790 | 16.085 | 15.612 | 3,565,315 |
| 2025-10-23 | 16.065 | 16.110 | 15.925 | 16.035 | 15.563 | 3,131,250 |
← NewerPage 5 of 5 · 254 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.