E.ON SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	10.228	10.300	10.125	10.189	8.335	1,695,635
2022-04-06	10.273	10.365	10.070	10.242	8.378	25,121,150
2022-04-05	10.385	10.455	10.230	10.325	8.446	1,518,183
2022-04-04	10.560	10.570	10.345	10.452	8.550	1,478,285
2022-04-01	10.555	10.610	10.410	10.471	8.565	2,401,494
2022-03-31	10.793	10.800	10.460	10.616	8.684	3,158,340
2022-03-30	10.780	10.812	10.660	10.685	8.740	1,549,383
2022-03-29	10.634	10.882	10.566	10.766	8.807	3,055,545
2022-03-28	10.482	10.656	10.450	10.562	8.640	1,171,758
2022-03-25	10.443	10.536	10.360	10.399	8.506	1,537,586
2022-03-24	10.510	10.604	10.360	10.401	8.508	1,145,311
2022-03-23	10.820	10.836	10.430	10.510	8.597	1,885,727
2022-03-22	10.810	10.866	10.752	10.800	8.834	2,310,874
2022-03-21	10.711	10.868	10.696	10.814	8.846	2,205,154
2022-03-18	10.690	10.758	10.526	10.689	8.744	3,136,473
2022-03-17	10.839	10.880	10.542	10.764	8.805	7,914,896
2022-03-16	11.147	11.158	10.624	10.794	8.830	2,721,824
2022-03-15	10.638	10.846	10.522	10.737	8.783	2,552,834
2022-03-14	10.435	10.808	10.340	10.620	8.687	1,584,717
2022-03-11	10.299	10.500	10.200	10.276	8.406	4,351,654
2022-03-10	10.660	10.690	10.226	10.391	8.500	4,655,358
2022-03-09	10.097	10.832	9.991	10.700	8.752	4,347,894
2022-03-08	9.958	10.476	9.833	9.957	8.145	4,933,686
2022-03-07	9.972	10.426	9.631	10.250	8.384	7,341,531
2022-03-04	11.008	11.100	10.570	10.606	8.676	3,542,011
2022-03-03	11.085	11.376	10.902	11.146	9.117	7,444,423
2022-03-02	12.070	12.150	11.080	11.194	9.157	4,073,718
2022-03-01	12.060	12.270	11.728	12.124	9.917	3,002,868
2022-02-28	11.633	12.132	11.516	12.120	9.914	3,696,970
2022-02-25	11.429	12.030	11.406	11.855	9.697	2,648,629
2022-02-24	11.372	11.730	11.268	11.461	9.375	7,180,908
2022-02-23	11.860	12.086	11.820	11.991	9.809	727,293
2022-02-22	11.766	12.014	11.720	11.880	9.717	1,140,932
2022-02-21	12.154	12.286	12.018	12.192	9.973	883,428
2022-02-18	12.142	12.310	12.090	12.163	9.949	500,223
2022-02-17	12.014	12.166	11.930	12.016	9.829	1,701,252
2022-02-16	12.070	12.120	11.970	12.041	9.850	1,290,027
2022-02-15	11.950	12.100	11.920	11.920	9.750	1,477,915
2022-02-14	12.003	12.108	11.866	11.959	9.783	5,197,963
2022-02-11	12.040	12.194	11.942	12.182	9.965	3,047,133
2022-02-10	12.314	12.326	12.084	12.188	9.970	1,649,412
2022-02-09	12.333	12.464	12.233	12.362	10.112	3,062,821
2022-02-08	12.254	12.386	12.226	12.287	10.051	863,623
2022-02-07	12.225	12.266	12.088	12.187	9.969	7,239,292
2022-02-04	12.322	12.350	12.114	12.163	9.949	2,933,744
2022-02-03	12.370	12.540	12.288	12.290	10.053	2,794,798
2022-02-02	12.412	12.450	12.256	12.345	10.098	2,780,769
2022-02-01	12.289	12.540	12.280	12.418	10.158	3,711,918
2022-01-31	12.308	12.346	12.208	12.229	10.003	3,756,331
2022-01-28	12.315	12.320	12.136	12.234	10.007	2,563,394
2022-01-27	11.920	12.394	11.920	11.994	9.811	825,450
2022-01-26	12.003	12.036	11.910	11.978	9.798	1,341,300
2022-01-25	11.955	12.018	11.834	11.902	9.736	668,202
2022-01-24	12.040	12.094	11.704	11.946	9.772	3,288,248
2022-01-21	12.152	12.266	11.972	12.066	9.870	1,802,387
2022-01-20	12.132	12.302	12.124	12.226	10.001	2,608,343
2022-01-19	12.225	12.940	11.962	12.097	9.895	3,981,929
2022-01-18	12.224	12.302	12.158	12.284	10.048	785,508
2022-01-17	12.316	12.336	12.242	12.293	10.056	1,063,836
2022-01-14	12.136	12.332	12.022	12.045	9.853	1,332,205

← NewerPage 20 of 22 · 1,261 trading daysOlder →

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.