E.ON SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.188	18.355	18.188	18.355	18.355	2,237
2026-10-21	18.053	18.195	17.978	18.195	18.195	105
2026-10-20	17.709	17.940	17.709	17.940	17.940	234
2026-10-19	17.599	17.599	17.425	17.425	17.425	348
2026-10-16	17.604	17.830	17.604	17.830	17.830	2,234
2026-10-15	17.350	17.580	17.350	17.404	17.404	276,834
2026-10-14	17.155	17.475	17.080	17.160	17.160	1,166,025
2026-10-13	17.443	17.620	17.080	17.335	17.335	857,718
2026-10-12	17.273	17.360	17.175	17.335	17.335	666,793
2026-10-09	17.135	17.180	16.985	17.143	17.143	1,894,170
2026-10-08	16.843	17.075	16.800	16.950	16.950	2,949,285
2026-10-07	17.083	17.120	16.780	16.908	16.908	336,334
2026-10-06	17.038	17.165	16.955	17.095	17.095	151,201
2026-10-05	17.060	17.125	16.920	17.041	17.041	80,266
2026-10-02	16.855	17.180	16.675	17.063	17.063	1,414,536
2026-10-01	16.730	16.935	16.575	16.815	16.815	485,892
2026-09-30	16.988	17.215	16.810	16.875	16.875	3,797,908
2026-09-29	17.095	17.130	16.760	16.900	16.900	182,647
2026-09-28	17.338	17.430	17.160	17.273	17.273	125,563
2026-09-25	17.283	17.385	17.120	17.120	17.120	62,776
2026-09-24	17.075	17.300	17.028	17.178	17.178	106,898
2026-09-23	17.473	17.500	17.115	17.140	17.140	3,792,236
2026-09-22	17.385	17.590	17.320	17.382	17.382	1,672,644

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.