E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 19.040 | 19.075 | 18.695 | 18.775 | 18.775 | 1,912,873 |
| 2026-07-28 | 19.173 | 19.230 | 18.850 | 19.032 | 19.032 | 653,559 |
| 2026-07-27 | 19.583 | 19.610 | 19.105 | 19.245 | 19.245 | 194,962 |
| 2026-07-24 | 19.503 | 19.650 | 19.410 | 19.593 | 19.593 | 883,720 |
| 2026-07-23 | 19.653 | 19.740 | 19.380 | 19.510 | 19.510 | 1,281,000 |
← NewerPage 2 of 2 · 65 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.