E.ON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 16.110 | 16.175 | 15.955 | 16.155 | 15.680 | 1,484,364 |
| 2025-11-06 | 16.168 | 16.225 | 15.985 | 16.042 | 15.570 | 1,564,017 |
| 2025-11-05 | 15.915 | 16.055 | 15.850 | 15.968 | 15.498 | 394,504 |
| 2025-11-04 | 15.863 | 15.880 | 15.655 | 15.733 | 15.270 | 1,128,458 |
| 2025-11-03 | 16.125 | 16.180 | 15.880 | 16.074 | 15.602 | 898,239 |
| 2025-10-31 | 16.310 | 16.320 | 16.070 | 16.092 | 15.619 | 1,022,590 |
| 2025-10-30 | 16.258 | 16.320 | 16.070 | 16.254 | 15.776 | 372,175 |
| 2025-10-29 | 16.248 | 16.305 | 16.165 | 16.283 | 15.804 | 2,677,328 |
| 2025-10-28 | 16.160 | 16.295 | 16.085 | 16.250 | 15.772 | 1,416,974 |
| 2025-10-27 | 16.060 | 16.180 | 15.975 | 16.068 | 15.596 | 303,637 |
| 2025-10-24 | 15.993 | 16.085 | 15.790 | 16.065 | 15.592 | 1,302,262 |
| 2025-10-23 | 16.073 | 16.115 | 15.930 | 16.054 | 15.582 | 275,895 |
| 2025-10-22 | 16.410 | 16.460 | 16.105 | 16.432 | 15.949 | 1,038,848 |
← NewerPage 5 of 5 · 253 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.