E.ON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	11.867	12.134	11.828	11.837	9.682	1,582,012
2022-01-12	12.031	12.050	11.816	11.902	9.736	989,151
2022-01-11	11.899	12.108	11.848	11.984	9.803	2,537,506
2022-01-10	11.771	11.846	11.662	11.732	9.597	775,695
2022-01-07	11.874	11.938	11.750	11.840	9.685	1,473,276
2022-01-06	11.956	11.986	11.838	11.914	9.745	2,108,121
2022-01-05	12.194	12.204	12.018	12.020	9.832	1,094,926
2022-01-04	12.323	12.336	12.150	12.274	10.040	2,653,118
2021-12-30	12.188	12.280	12.188	12.254	10.023	430,428
2021-12-29	12.173	12.224	12.166	12.186	9.968	2,197,556
2021-12-23	12.029	12.098	11.992	12.060	9.865	223,919
2021-12-22	11.986	12.420	11.827	12.042	9.850	2,586,973
2021-12-21	11.853	12.050	11.788	11.954	9.778	4,880,856
2021-12-20	11.505	11.830	11.478	11.783	9.638	8,533,917
2021-12-17	11.757	11.810	11.590	11.730	9.595	3,241,709
2021-12-16	11.611	11.770	11.502	11.770	9.628	1,150,534
2021-12-15	11.453	11.502	11.382	11.502	9.409	1,969,334
2021-12-14	11.479	11.500	11.330	11.414	9.337	3,658,269
2021-12-13	11.378	11.462	11.328	11.380	9.309	4,604,308
2021-12-10	11.227	11.372	11.202	11.339	9.276	5,247,969
2021-12-09	11.144	11.346	11.136	11.308	9.250	8,553,636
2021-12-08	11.090	11.150	10.996	11.022	9.016	4,003,841
2021-12-07	11.029	11.152	10.958	11.090	9.072	772,551
2021-12-06	10.836	11.060	10.832	10.950	8.957	1,507,658
2021-12-03	10.878	10.878	10.670	10.820	8.851	3,889,143
2021-12-02	10.880	10.924	10.782	10.832	8.861	1,472,919
2021-12-01	10.973	11.062	10.842	10.964	8.968	2,289,255
2021-11-30	10.900	11.010	10.698	10.890	8.908	3,605,305
2021-11-29	10.855	11.142	10.800	11.035	9.027	3,275,976
2021-11-26	10.878	11.090	10.750	10.950	8.957	2,172,869
2021-11-25	10.819	11.102	10.810	11.051	9.040	14,353,570
2021-11-24	10.648	10.790	10.590	10.624	8.690	3,689,979
2021-11-23	10.943	10.976	10.530	10.728	8.776	3,077,366
2021-11-22	11.035	11.144	11.012	11.100	9.080	1,000,886
2021-11-19	11.095	11.130	10.998	11.003	9.001	1,457,717
2021-11-18	11.083	11.102	11.022	11.087	9.069	344,124
2021-11-17	11.058	11.108	11.036	11.070	9.055	682,881
2021-11-16	11.078	11.170	10.990	11.022	9.016	624,717
2021-11-15	11.034	11.142	10.966	11.051	9.039	516,316
2021-11-12	11.074	11.100	10.974	11.010	9.006	664,684
2021-11-11	11.188	11.226	10.994	11.081	9.064	386,186
2021-11-10	11.081	11.260	10.958	10.964	8.968	2,415,676
2021-11-09	11.019	11.068	10.946	11.020	9.014	691,727
2021-11-08	11.082	11.136	11.002	11.036	9.027	2,357,280
2021-11-05	11.280	11.296	11.064	11.180	9.145	3,236,235
2021-11-04	11.178	11.336	11.162	11.266	9.215	504,495
2021-11-03	11.181	11.216	11.126	11.155	9.125	450,132
2021-11-02	11.113	11.238	11.070	11.176	9.142	705,730
2021-11-01	10.981	11.148	10.954	11.002	8.999	728,562
2021-10-29	11.112	11.170	10.858	10.964	8.969	3,934,469
2021-10-28	11.059	11.188	11.042	11.164	9.132	707,617
2021-10-27	10.978	11.098	10.946	11.055	9.043	689,451
2021-10-26	10.796	10.926	10.794	10.874	8.895	151,827
2021-10-25	10.922	10.934	10.780	10.849	8.875	1,420,704
2021-10-22	10.874	10.938	10.774	10.895	8.912	501,456
2021-10-21	10.766	10.900	10.766	10.810	8.843	1,485,737
2021-10-20	10.671	10.852	10.668	10.725	8.773	1,046,032
2021-10-19	10.595	10.700	10.556	10.688	8.743	385,507
2021-10-18	10.620	10.676	10.488	10.573	8.648	3,665,648
2021-10-15	10.437	10.664	10.390	10.454	8.551	1,878,195

← NewerPage 21 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.