Live

Trump raises rate on China to 125%, pauses 'reciprocal' tariffs on other countries

Milan - Delayed Quote EUR

E.ON SE (1EOAN.MI)

14.01

+0.14

+(1.01%)

At close: 5:21:00 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	13.72	13.98	13.72	14.01	14.01	5,775
Apr 8, 2025	13.87	13.87	13.87	13.87	13.87	-
Apr 7, 2025	13.40	13.73	13.40	13.53	13.53	6,835
Apr 4, 2025	14.74	14.74	14.05	13.97	13.97	3,768
Apr 3, 2025	14.08	14.69	14.08	14.60	14.60	2,650
Apr 2, 2025	13.97	14.09	13.97	13.98	13.98	217
Apr 1, 2025	13.99	14.05	13.96	14.03	14.03	1,308
Mar 31, 2025	13.88	13.88	13.76	13.94	13.94	458
Mar 28, 2025	13.72	13.87	13.72	13.85	13.85	1,916
Mar 27, 2025	13.47	13.47	13.47	13.52	13.52	150
Mar 26, 2025	13.26	13.35	13.26	13.35	13.35	143
Mar 25, 2025	13.22	13.22	13.22	13.26	13.26	170
Mar 24, 2025	13.23	13.23	13.15	13.09	13.09	185
Mar 21, 2025	13.23	13.23	13.15	13.18	13.18	2,615
Mar 20, 2025	12.97	13.09	12.97	13.18	13.18	351
Mar 19, 2025	13.13	13.13	13.10	13.06	13.06	1,118
Mar 18, 2025	13.07	13.07	13.01	13.09	13.09	1,519
Mar 17, 2025	13.06	13.06	13.00	13.03	13.03	107
Mar 14, 2025	13.03	13.08	13.01	13.01	13.01	1,391
Mar 13, 2025	12.87	13.00	12.87	12.99	12.99	2,750
Mar 12, 2025	12.87	12.87	12.87	12.82	12.82	700
Mar 11, 2025	12.93	12.93	12.79	12.73	12.73	256
Mar 10, 2025	12.90	13.00	12.84	12.78	12.78	743
Mar 7, 2025	12.56	12.90	12.56	12.85	12.85	1,918
Mar 6, 2025	12.22	12.37	12.22	12.55	12.55	249
Mar 5, 2025	12.25	12.30	12.16	12.22	12.22	569
Mar 4, 2025	12.48	12.48	12.39	12.43	12.43	1,670
Mar 3, 2025	12.14	12.33	12.14	12.30	12.30	694
Feb 28, 2025	12.26	12.26	12.26	12.29	12.29	65
Feb 27, 2025	12.27	12.27	12.27	12.27	12.27	-
Feb 26, 2025	12.25	12.59	12.25	12.42	12.42	4,801
Feb 25, 2025	12.08	12.15	12.06	12.10	12.10	321
Feb 24, 2025	12.01	12.15	12.01	12.09	12.09	1,089
Feb 21, 2025	11.72	11.72	11.72	11.73	11.73	512
Feb 20, 2025	11.73	11.73	11.69	11.68	11.68	464
Feb 19, 2025	11.56	11.56	11.56	11.57	11.57	440
Feb 18, 2025	11.53	11.53	11.53	11.53	11.53	-
Feb 17, 2025	11.52	11.52	11.48	11.55	11.55	670
Feb 14, 2025	11.50	11.50	11.50	11.52	11.52	1,000
Feb 13, 2025	11.61	11.61	11.51	11.49	11.49	210
Feb 12, 2025	11.47	11.47	11.40	11.36	11.36	550
Feb 11, 2025	11.48	11.48	11.48	11.51	11.51	500
Feb 10, 2025	11.59	11.59	11.59	11.59	11.59	-
Feb 7, 2025	11.55	11.60	11.55	11.63	11.63	820
Feb 6, 2025	11.47	11.52	11.47	11.43	11.43	529
Feb 5, 2025	11.38	11.47	11.36	11.45	11.45	2,420
Feb 4, 2025	11.36	11.36	11.36	11.36	11.36	-
Feb 3, 2025	11.41	11.41	11.33	11.40	11.40	715
Jan 31, 2025	11.48	11.48	11.48	11.41	11.41	180
Jan 30, 2025	11.36	11.39	11.36	11.45	11.45	1,172
Jan 29, 2025	11.06	11.24	11.06	11.19	11.19	609
Jan 28, 2025	11.12	11.12	11.12	11.12	11.12	-
Jan 27, 2025	11.09	11.09	11.04	10.99	10.99	650
Jan 24, 2025	10.88	10.88	10.88	10.83	10.83	100
Jan 23, 2025	10.95	10.95	10.92	10.93	10.93	2,283
Jan 22, 2025	11.06	11.06	11.06	10.89	10.89	500
Jan 21, 2025	11.06	11.06	11.06	11.07	11.07	850
Jan 20, 2025	11.00	11.10	11.00	11.10	11.10	906
Jan 17, 2025	11.03	11.10	11.03	11.09	11.09	1,250
Jan 16, 2025	10.74	10.74	10.71	10.89	10.89	280
Jan 15, 2025	10.60	10.74	10.60	10.70	10.70	1,490
Jan 14, 2025	10.51	10.67	10.51	10.59	10.59	621
Jan 13, 2025	10.56	10.68	10.56	10.52	10.52	3,182
Jan 10, 2025	10.68	10.86	10.56	10.55	10.55	8,967
Jan 9, 2025	11.08	11.08	11.08	11.09	11.09	80
Jan 8, 2025	11.23	11.23	11.23	11.23	11.23	-
Jan 7, 2025	11.29	11.29	11.29	11.27	11.27	80
Jan 6, 2025	11.60	11.60	11.26	11.36	11.36	3,301
Jan 3, 2025	11.56	11.56	11.56	11.56	11.56	100
Jan 2, 2025	11.35	11.51	11.35	11.48	11.48	130
Dec 30, 2024	12.06	12.06	12.06	12.06	12.06	-
Dec 27, 2024	11.18	11.18	11.18	11.23	11.23	10
Dec 23, 2024	11.15	11.15	11.15	11.18	11.18	1,950
Dec 20, 2024	11.10	11.11	11.06	11.15	11.15	255
Dec 19, 2024	11.09	11.09	11.02	11.14	11.14	1,813
Dec 18, 2024	11.18	11.18	11.16	11.18	11.18	608
Dec 17, 2024	11.57	11.57	11.16	11.31	11.31	4,240
Dec 16, 2024	11.81	11.81	11.71	11.70	11.70	528
Dec 13, 2024	11.90	11.90	11.90	11.87	11.87	250
Dec 12, 2024	11.88	11.94	11.88	11.92	11.92	800
Dec 11, 2024	11.88	11.88	11.88	11.90	11.90	500
Dec 10, 2024	12.02	12.02	12.02	11.99	11.99	500
Dec 9, 2024	11.97	11.99	11.97	12.01	12.01	300
Dec 6, 2024	12.06	12.06	12.06	12.06	12.06	-
Dec 5, 2024	11.98	11.98	11.98	11.97	11.97	500
Dec 4, 2024	11.93	11.93	11.93	11.93	11.93	-
Dec 3, 2024	12.14	12.14	12.12	12.11	12.11	700
Dec 2, 2024	12.27	12.27	12.27	12.27	12.27	-
Nov 29, 2024	12.12	12.15	12.10	12.18	12.18	750
Nov 28, 2024	12.01	12.16	12.01	12.13	12.13	98
Nov 27, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 26, 2024	12.07	12.08	12.06	12.12	12.12	420
Nov 25, 2024	12.18	12.18	12.18	12.18	12.18	-
Nov 22, 2024	12.00	12.01	11.94	12.05	12.05	333
Nov 21, 2024	11.62	11.62	11.62	11.62	11.62	-
Nov 20, 2024	11.74	11.74	11.64	11.58	11.58	21
Nov 19, 2024	11.65	11.65	11.62	11.66	11.66	1,086
Nov 18, 2024	12.00	12.00	11.56	11.55	11.55	3,104
Nov 15, 2024	11.69	11.77	11.58	11.63	11.63	1,596
Nov 14, 2024	11.83	11.83	11.81	11.77	11.77	600
Nov 13, 2024	11.78	11.81	11.78	11.77	11.77	610
Nov 12, 2024	11.90	11.90	11.79	11.78	11.78	194
Nov 11, 2024	12.03	12.03	12.03	12.03	12.03	-
Nov 8, 2024	11.94	11.94	11.90	11.92	11.92	130
Nov 7, 2024	12.09	12.09	11.98	12.03	12.03	1,440
Nov 6, 2024	12.36	12.36	12.36	12.19	12.19	12
Nov 5, 2024	12.40	12.40	12.40	12.37	12.37	100
Nov 4, 2024	12.40	12.41	12.40	12.40	12.40	1,220
Nov 1, 2024	12.48	12.48	12.48	12.48	12.48	-
Oct 31, 2024	12.41	12.41	12.32	12.40	12.40	321
Oct 30, 2024	12.56	12.56	12.56	12.52	12.52	320
Oct 29, 2024	12.70	12.70	12.70	12.70	12.70	-
Oct 28, 2024	12.86	12.86	12.86	12.86	12.86	-
Oct 25, 2024	12.86	12.86	12.71	12.73	12.73	366
Oct 24, 2024	12.91	12.91	12.91	12.91	12.91	-
Oct 23, 2024	12.87	12.89	12.87	12.89	12.89	500
Oct 22, 2024	12.79	12.79	12.65	12.71	12.71	1,836
Oct 21, 2024	12.98	12.98	12.98	12.98	12.98	200
Oct 18, 2024	12.98	12.98	12.98	12.98	12.98	37
Oct 17, 2024	13.17	13.17	13.07	13.07	13.07	1,200
Oct 16, 2024	13.10	13.10	13.10	13.27	13.27	120
Oct 15, 2024	13.13	13.24	13.13	13.23	13.23	1,721
Oct 14, 2024	12.97	12.97	12.97	12.97	12.97	-
Oct 11, 2024	12.88	12.88	12.88	12.90	12.90	1,000
Oct 10, 2024	12.91	12.91	12.91	12.87	12.87	160
Oct 9, 2024	12.84	12.84	12.82	12.82	12.82	1,872
Oct 8, 2024	12.76	12.85	12.76	12.85	12.85	230
Oct 7, 2024	12.85	12.85	12.76	12.70	12.70	158
Oct 4, 2024	12.98	12.98	12.80	12.90	12.90	1,172
Oct 3, 2024	13.12	13.12	13.05	13.02	13.02	30
Oct 2, 2024	13.18	13.18	13.18	13.18	13.18	-
Oct 1, 2024	13.38	13.38	13.29	13.31	13.31	40
Sep 30, 2024	13.31	13.34	13.31	13.35	13.35	1,954
Sep 27, 2024	13.49	13.52	13.49	13.49	13.49	1,851
Sep 26, 2024	13.40	13.40	13.40	13.40	13.40	-
Sep 25, 2024	13.39	13.39	13.39	13.39	13.39	-
Sep 24, 2024	13.34	13.40	13.34	13.40	13.40	580
Sep 23, 2024	13.37	13.37	13.33	13.35	13.35	1,050
Sep 20, 2024	13.25	13.25	13.25	13.25	13.25	-
Sep 19, 2024	13.31	13.31	13.18	13.16	13.16	2,583
Sep 18, 2024	13.70	13.70	13.49	13.51	13.51	1,646
Sep 17, 2024	13.78	13.78	13.75	13.73	13.73	100
Sep 16, 2024	13.56	13.61	13.56	13.65	13.65	2,578
Sep 13, 2024	13.55	13.55	13.55	13.55	13.55	-
Sep 12, 2024	13.44	13.44	13.35	13.39	13.39	1,350
Sep 11, 2024	13.34	13.46	13.34	13.44	13.44	85
Sep 10, 2024	13.44	13.44	13.41	13.43	13.43	1,007
Sep 9, 2024	13.30	13.40	13.30	13.41	13.41	4,302
Sep 6, 2024	13.15	13.30	13.15	13.21	13.21	840
Sep 5, 2024	13.10	13.19	13.06	13.16	13.16	1,300
Sep 3, 2024	12.95	12.95	12.86	12.90	12.90	88
Sep 2, 2024	12.85	12.85	12.85	12.87	12.87	518
Aug 30, 2024	13.87	13.87	12.73	12.80	12.80	1,457
Aug 29, 2024	12.80	12.82	12.72	12.73	12.73	1,294
Aug 28, 2024	12.85	12.85	12.85	12.85	12.85	-
Aug 27, 2024	12.73	12.73	12.73	12.73	12.73	-
Aug 26, 2024	12.65	12.65	12.63	12.65	12.65	309
Aug 23, 2024	12.53	12.60	12.49	12.61	12.61	1,817
Aug 22, 2024	12.45	12.45	12.45	12.45	12.45	-
Aug 21, 2024	12.37	12.37	12.37	12.37	12.37	-
Aug 20, 2024	12.35	12.35	12.30	12.37	12.37	78
Aug 19, 2024	12.27	12.31	12.21	12.31	12.31	2,186
Aug 16, 2024	12.23	12.23	12.23	12.23	12.23	-
Aug 14, 2024	12.21	12.32	11.97	12.06	12.06	3,025
Aug 13, 2024	12.36	12.36	12.36	12.36	12.36	-
Aug 12, 2024	12.28	12.30	12.28	12.31	12.31	198
Aug 9, 2024	12.20	12.23	12.17	12.22	12.22	1,707
Aug 8, 2024	12.18	12.24	12.17	12.20	12.20	140
Aug 7, 2024	12.11	12.19	12.05	12.13	12.13	200
Aug 6, 2024	11.97	12.00	11.85	11.94	11.94	7,905
Aug 5, 2024	12.12	12.12	12.00	11.99	11.99	2,667
Aug 2, 2024	12.56	12.56	12.56	12.56	12.56	-
Aug 1, 2024	12.61	12.61	12.61	12.61	12.61	-
Jul 31, 2024	13.02	13.03	12.98	12.98	12.98	4,558
Jul 30, 2024	12.95	12.98	12.95	12.98	12.98	1,500
Jul 29, 2024	12.94	12.94	12.94	12.94	12.94	-
Jul 26, 2024	12.82	12.84	12.82	12.85	12.85	960
Jul 25, 2024	12.81	12.81	12.81	12.83	12.83	230
Jul 24, 2024	12.59	12.59	12.59	12.65	12.65	130
Jul 23, 2024	12.59	12.59	12.59	12.59	12.59	-
Jul 22, 2024	12.48	12.48	12.48	12.49	12.49	400
Jul 19, 2024	12.40	12.40	12.40	12.35	12.35	100
Jul 18, 2024	12.44	12.44	12.44	12.44	12.44	-
Jul 17, 2024	12.36	12.36	12.36	12.36	12.36	-
Jul 16, 2024	12.20	12.20	12.20	12.21	12.21	2,000
Jul 15, 2024	12.41	12.41	12.27	12.27	12.27	324
Jul 12, 2024	12.48	12.48	12.48	12.48	12.48	-
Jul 11, 2024	12.51	12.51	12.51	12.51	12.51	-
Jul 10, 2024	12.25	12.25	12.25	12.25	12.25	-
Jul 9, 2024	12.10	12.10	12.10	12.10	12.10	-
Jul 8, 2024	12.20	12.22	12.10	12.16	12.16	5,700
Jul 5, 2024	12.33	12.33	12.33	12.33	12.33	-
Jul 4, 2024	12.22	12.22	12.22	12.25	12.25	3
Jul 3, 2024	12.24	12.24	12.24	12.24	12.24	-
Jul 2, 2024	12.12	12.12	12.12	12.12	12.12	-
Jul 1, 2024	12.31	12.31	12.25	12.24	12.24	24
Jun 28, 2024	12.29	12.29	12.23	12.24	12.24	800
Jun 27, 2024	12.38	12.38	12.38	12.38	12.38	-
Jun 26, 2024	12.51	12.51	12.51	12.51	12.51	-
Jun 25, 2024	12.56	12.56	12.56	12.56	12.56	-
Jun 24, 2024	12.53	12.53	12.52	12.61	12.61	3,545
Jun 21, 2024	12.55	12.72	12.55	12.63	12.63	568
Jun 20, 2024	12.52	12.61	12.52	12.56	12.56	4
Jun 19, 2024	12.48	12.48	12.48	12.48	12.48	-
Jun 18, 2024	12.47	12.47	12.47	12.47	12.47	-
Jun 17, 2024	12.44	12.44	12.38	12.40	12.40	34
Jun 14, 2024	12.28	12.28	12.28	12.42	12.42	1,100
Jun 13, 2024	12.23	12.34	12.23	12.29	12.29	802
Jun 12, 2024	12.20	12.37	12.20	12.43	12.43	166
Jun 11, 2024	12.35	12.35	12.20	12.31	12.31	1,202
Jun 10, 2024	12.14	12.27	12.14	12.27	12.27	800
Jun 7, 2024	12.52	12.52	12.52	12.35	12.35	5,000
Jun 6, 2024	12.58	12.58	12.55	12.55	12.55	620
Jun 5, 2024	12.66	12.66	12.56	12.60	12.60	240
Jun 4, 2024	12.53	12.59	12.49	12.56	12.56	4,660
Jun 3, 2024	12.45	12.47	12.40	12.45	12.45	9
May 31, 2024	12.16	12.22	12.16	12.24	12.24	40
May 30, 2024	12.24	12.24	12.23	12.27	12.27	10
May 29, 2024	12.22	12.22	12.22	12.22	12.22	-
May 28, 2024	12.45	12.45	12.36	12.39	12.39	96
May 27, 2024	12.41	12.42	12.35	12.45	12.45	44
May 24, 2024	12.36	12.36	12.36	12.36	12.36	-
May 23, 2024	12.32	12.32	12.32	12.32	12.32	-
May 22, 2024	12.58	12.58	12.56	12.51	12.51	750
May 21, 2024	12.43	12.65	12.43	12.72	12.72	2,656
May 20, 2024	12.74	12.74	12.64	12.66	12.66	504
May 17, 2024	0.53 Dividend
May 17, 2024	12.98	12.98	12.68	12.74	12.74	4,227
May 16, 2024	13.32	13.40	13.27	13.35	12.82	5,407
May 15, 2024	13.19	13.30	13.19	13.23	12.71	2,357
May 14, 2024	13.25	13.25	13.25	13.10	12.58	1,928
May 13, 2024	13.19	13.19	13.19	13.19	12.67	-
May 10, 2024	13.30	13.30	13.23	13.22	12.70	824
May 9, 2024	13.03	13.10	13.02	13.10	12.58	2,577
May 8, 2024	12.89	12.96	12.89	12.98	12.46	709
May 7, 2024	12.78	12.87	12.78	12.90	12.39	1,403
May 6, 2024	12.63	12.63	12.63	12.63	12.12	-
May 3, 2024	12.70	12.70	12.70	12.60	12.10	499
May 2, 2024	12.59	12.59	12.51	12.51	12.01	800
Apr 30, 2024	12.40	12.40	12.38	12.34	11.85	1,001
Apr 29, 2024	12.49	12.49	12.49	12.49	12.00	-
Apr 26, 2024	12.37	12.44	11.97	11.97	11.49	562
Apr 25, 2024	12.44	12.44	12.44	12.44	11.95	-
Apr 24, 2024	12.48	12.48	12.48	12.48	11.98	-
Apr 23, 2024	12.50	12.54	12.50	12.52	12.03	510
Apr 22, 2024	12.44	12.44	12.44	12.44	11.94	-
Apr 19, 2024	12.33	12.33	12.33	12.33	11.84	-
Apr 18, 2024	12.15	12.19	12.14	12.27	11.79	3,972
Apr 17, 2024	12.15	12.16	12.09	12.10	11.62	5,870
Apr 16, 2024	12.06	12.06	12.06	12.06	11.58	-
Apr 15, 2024	12.36	12.36	12.36	12.36	11.87	-
Apr 12, 2024	12.48	12.48	12.48	12.48	11.98	-
Apr 11, 2024	12.31	12.31	12.31	12.32	11.83	1,000
Apr 10, 2024	12.48	12.48	12.35	12.37	11.88	2,604
Apr 9, 2024	12.44	12.50	12.44	12.45	11.96	489