E.ON SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.160	18.430	18.020	18.365	18.365	3,022,803
2026-10-21	18.060	18.255	17.905	18.230	18.230	3,827,649
2026-10-20	17.495	18.015	17.490	18.015	18.015	4,724,120
2026-10-19	17.700	17.805	17.390	17.510	17.510	2,964,965
2026-10-16	17.540	17.865	17.500	17.855	17.855	4,626,607
2026-10-15	17.395	17.580	17.320	17.545	17.545	5,846,728
2026-10-14	17.190	17.475	17.080	17.275	17.275	4,455,011
2026-10-13	17.430	17.625	17.070	17.120	17.120	4,091,178
2026-10-12	17.225	17.365	17.175	17.335	17.335	2,100,539
2026-10-09	17.145	17.185	16.985	17.150	17.150	2,623,707
2026-10-08	16.860	17.095	16.790	16.965	16.965	2,969,672
2026-10-07	17.105	17.115	16.770	16.890	16.890	3,917,941
2026-10-06	17.010	17.160	16.945	17.135	17.135	3,388,376
2026-10-05	17.070	17.120	16.915	16.965	16.965	2,406,200
2026-10-02	16.800	17.180	16.665	17.020	17.020	4,313,116
2026-10-01	16.660	16.940	16.570	16.765	16.765	3,330,309
2026-09-30	16.960	17.220	16.805	16.860	16.860	6,497,033
2026-09-29	17.100	17.150	16.755	16.905	16.905	4,310,585
2026-09-28	17.350	17.430	17.150	17.150	17.150	2,818,364
2026-09-25	17.245	17.380	17.125	17.185	17.185	2,733,871
2026-09-24	17.080	17.300	17.025	17.200	17.200	3,790,627
2026-09-23	17.470	17.510	17.115	17.115	17.115	2,796,781
2026-09-22	17.400	17.595	17.325	17.470	17.470	3,281,188

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.