Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hanover - Delayed Quote EUR

Eaton Corp PLC (3EC.HA)

Compare
268.05
+5.60
+(2.13%)
At close: March 14 at 5:25:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025261.35268.05261.35268.05268.05-
Mar 13, 2025267.25267.25262.45262.45262.45-
Mar 12, 2025258.55268.65258.55268.65268.65-
Mar 11, 2025254.20255.50254.20255.50255.50-
Mar 10, 2025 0.96 Dividend
Mar 10, 2025259.85259.85255.50255.50255.50-
Mar 7, 2025255.20255.20252.40252.40251.36-
Mar 6, 2025265.10265.10256.80256.80255.74-
Mar 5, 2025262.75262.75261.10261.10260.02-
Mar 4, 2025267.75267.75254.75254.75253.70-
Mar 3, 2025280.65280.65273.95273.95272.82-
Feb 28, 2025278.10278.10276.75276.75275.61-
Feb 27, 2025283.20283.75283.20283.75282.58-
Feb 26, 2025273.25283.35273.25283.35282.18-
Feb 25, 2025275.45275.45270.50270.50269.39-
Feb 24, 2025284.05284.05276.45276.45275.31-
Feb 21, 2025292.90292.90288.65288.65287.46-
Feb 20, 2025294.80294.80292.65292.65291.44-
Feb 19, 2025298.20298.20296.65296.65295.43-
Feb 18, 2025294.90300.15294.90300.15298.91-
Feb 17, 2025293.65294.35293.65294.35293.14-
Feb 14, 2025293.25294.70293.25294.70293.49-
Feb 13, 2025296.10296.10293.45293.45292.2450
Feb 12, 2025303.95303.95298.15298.15296.92-
Feb 11, 2025308.10308.10303.30303.30302.05-
Feb 10, 2025303.50303.55303.50303.55302.30-
Feb 7, 2025302.75303.70302.75303.70302.45-
Feb 6, 2025302.50308.90302.50308.90307.63-
Feb 5, 2025301.05301.05300.35300.35299.11-
Feb 4, 2025304.25304.55304.25304.55303.30-
Feb 3, 2025312.55312.55309.60309.60308.32-
Jan 31, 2025317.00317.00309.35309.35308.08-
Jan 30, 2025313.35313.35310.70310.70309.42-
Jan 29, 2025298.00303.35298.00303.35302.10-
Jan 28, 2025299.75299.75288.10299.65298.424
Jan 27, 2025348.35348.35295.00295.00293.782
Jan 24, 2025351.55353.30351.55353.30351.84-
Jan 23, 2025356.15356.15354.45354.45352.99-
Jan 22, 2025341.90356.55341.90356.55355.08-
Jan 21, 2025333.10338.40333.10338.40337.01-
Jan 20, 2025334.30337.80334.30337.80336.41-
Jan 17, 2025334.30337.80334.30337.80336.41-
Jan 16, 2025331.70336.05331.70336.05334.67-
Jan 15, 2025329.05333.55329.05333.30331.9314
Jan 14, 2025331.40332.15331.40332.15330.78-
Jan 13, 2025332.05332.95332.05332.95331.58-
Jan 10, 2025335.85335.85333.10333.10331.73-
Jan 9, 2025332.85338.20332.85338.20336.81-
Jan 8, 2025332.05332.05330.25330.25328.89-
Jan 7, 2025333.35334.55333.35334.55333.17-
Jan 6, 2025330.55336.85330.55336.85335.46-
Jan 3, 2025322.10327.75322.10327.75326.40-
Jan 2, 2025320.05327.45320.05327.45326.10-
Dec 30, 2024318.25318.25318.25318.25316.94-
Dec 27, 2024325.00325.00319.95319.95318.63-
Dec 23, 2024323.30323.30321.55321.55320.23-
Dec 20, 2024323.05327.10323.05327.10325.75-
Dec 19, 2024321.55323.90321.55323.90322.57-
Dec 18, 2024329.20331.80329.20331.80330.43-
Dec 17, 2024335.75335.75331.30331.30329.93-
Dec 16, 2024337.15337.15336.70336.70335.31-
Dec 13, 2024341.20341.20339.70339.70338.30-
Dec 12, 2024341.85341.95341.85341.95340.54-
Dec 11, 2024338.90342.95338.90342.95341.54-
Dec 10, 2024343.05343.05343.05343.05341.64-
Dec 9, 2024350.05350.05339.60339.60338.2011
Dec 6, 2024350.55351.25350.55351.25349.80-
Dec 5, 2024357.25357.25352.35352.35350.90-
Dec 4, 2024354.60357.10354.60357.10355.63-
Dec 3, 2024353.05353.05350.65350.65349.21-
Dec 2, 2024353.60356.05353.60356.05354.58-
Nov 29, 2024351.40356.10351.40356.10354.6310
Nov 28, 2024351.25352.10351.25352.10350.65-
Nov 27, 2024358.35358.35352.75352.75351.30-
Nov 26, 2024357.80361.90357.80361.90360.41-
Nov 25, 2024362.45362.45356.55356.55355.08-
Nov 22, 2024352.80359.95352.80359.95358.4750
Nov 21, 2024341.05354.65341.05354.65353.19-
Nov 20, 2024339.75341.05339.75341.05339.64-
Nov 19, 2024336.25342.50336.25342.50341.09-
Nov 18, 2024339.05341.10339.05341.10339.69-
Nov 15, 2024339.75340.15339.75340.15338.75-
Nov 14, 2024348.20348.20345.15345.15343.73-
Nov 13, 2024344.90348.50344.90348.50347.06-
Nov 12, 2024347.75347.75345.45345.45344.03-
Nov 11, 2024340.90347.60340.90347.60346.17-
Nov 8, 2024332.95340.40332.95340.40339.00-
Nov 7, 2024333.15333.70333.15333.70332.33-
Nov 6, 2024318.25336.05318.25336.05334.67-
Nov 5, 2024303.25307.55303.25307.55306.28-
Nov 4, 2024 0.86 Dividend
Nov 4, 2024305.15305.85305.15305.85304.59-
Nov 1, 2024304.60304.95304.60304.95302.76-
Oct 31, 2024313.05313.05298.75298.75296.60-
Oct 30, 2024317.40317.95317.40317.95315.66-
Oct 29, 2024317.50318.15317.50318.15315.86-
Oct 28, 2024318.75320.40318.75320.40318.10-
Oct 25, 2024318.45318.75318.45318.75316.46-
Oct 24, 2024317.65318.15317.65318.15315.86-
Oct 23, 2024315.55315.85315.55315.85313.58-
Oct 22, 2024318.60318.60316.60316.60314.32-
Oct 21, 2024318.90319.60318.90319.60317.30-
Oct 18, 2024319.70319.90319.70319.90317.60-
Oct 17, 2024312.20319.25312.20319.25316.95-
Oct 16, 2024310.05312.25310.05312.25310.00-
Oct 15, 2024316.05316.05309.40309.40307.18-
Oct 14, 2024310.85315.40310.85315.40313.13-
Oct 11, 2024306.50309.65306.50309.65307.42-
Oct 10, 2024307.45307.45307.30307.30305.09-
Oct 9, 2024304.20306.80304.20306.80304.59-
Oct 8, 2024303.35303.75303.35303.75301.57-
Oct 7, 2024301.95304.25301.95304.25302.06-
Oct 4, 2024295.20299.85295.20299.85297.69-
Oct 3, 2024295.45295.45295.45295.45293.33-
Oct 2, 2024294.05297.05294.05297.05294.91-
Oct 1, 2024295.80295.80294.95294.95292.83-
Sep 30, 2024292.60293.30292.60293.30291.19-
Sep 27, 2024297.15297.15292.85292.85290.74-
Sep 26, 2024294.25295.55294.25295.55293.42-
Sep 25, 2024290.15294.00290.15294.00291.89-
Sep 24, 2024296.15296.15293.85293.85291.74-
Sep 23, 2024295.10296.55295.10296.55294.42-
Sep 20, 2024293.00294.70293.00294.70292.58-
Sep 19, 2024282.90290.75282.90290.75288.66-
Sep 18, 2024279.30283.35279.30283.35281.31-
Sep 17, 2024274.05278.40274.05278.40276.40-
Sep 16, 2024274.15274.15271.45271.45269.50-
Sep 13, 2024272.30276.15272.30276.15274.16-
Sep 12, 2024269.00272.00269.00272.00270.04-
Sep 11, 2024258.55260.80258.55260.80258.92-
Sep 10, 2024260.35260.50260.35260.50258.63-
Sep 9, 2024256.70260.75256.70260.75258.88-
Sep 6, 2024255.90255.90254.20254.20252.37-
Sep 5, 2024259.20259.20255.60255.60253.76-
Sep 4, 2024260.05261.15260.05261.15259.27-
Sep 3, 2024277.80277.80265.95265.95264.04-
Sep 2, 2024276.35277.95276.35277.95275.95-
Aug 30, 2024270.80273.95270.80273.95271.98-
Aug 29, 2024263.10274.70263.10274.70272.7256
Aug 28, 2024264.40264.40264.40264.40262.50-
Aug 27, 2024264.50265.50264.50265.50263.59-
Aug 26, 2024266.90266.90266.25266.25264.34-
Aug 23, 2024266.85267.65266.85267.65265.73-
Aug 22, 2024267.55269.05267.55269.05267.12-
Aug 21, 2024265.55265.55265.55265.55263.64-
Aug 20, 2024266.85266.85266.85266.85264.93-
Aug 19, 2024267.15267.15267.15267.15265.23-
Aug 16, 2024274.65274.65274.65274.65272.68-
Aug 15, 2024270.25270.25270.25270.25268.31-
Aug 14, 2024267.65267.65267.65267.65265.73-
Aug 13, 2024262.85262.85262.85262.85260.96-
Aug 12, 2024265.80265.80265.80265.80263.89-
Aug 9, 2024262.15262.15262.15262.15260.27-
Aug 8, 2024252.35252.35252.35252.35250.54-
Aug 7, 2024256.05256.05256.05256.05254.21-
Aug 6, 2024250.20250.20250.20250.20248.40-
Aug 5, 2024 0.86 Dividend
Aug 5, 2024251.80251.80251.80251.80249.99-
Aug 2, 2024272.55272.55272.55272.55269.66-
Aug 1, 2024284.00284.00284.00284.00280.99-
Jul 31, 2024264.20264.20264.20264.20261.40-
Jul 30, 2024272.85272.85272.85272.85269.95-
Jul 29, 2024273.90273.90273.90273.90270.99-
Jul 26, 2024269.25269.25269.25269.25266.39-
Jul 25, 2024275.05275.05275.05275.05272.13-
Jul 24, 2024294.05294.05294.05294.05290.93-
Jul 23, 2024292.25292.25292.25292.25289.15-
Jul 22, 2024285.50285.50285.50285.50282.47-
Jul 19, 2024282.70282.70282.70282.70279.70-
Jul 18, 2024283.80283.80283.80283.80280.79-
Jul 17, 2024302.85302.85302.85302.85299.64-
Jul 16, 2024299.20299.20299.20299.20296.02-
Jul 15, 2024302.40302.40302.40302.40299.19-
Jul 12, 2024301.00301.00301.00301.00297.81-
Jul 11, 2024300.20300.20300.20300.20297.01-
Jul 10, 2024293.15293.15293.15293.15290.04-
Jul 9, 2024293.50293.50293.50293.50290.38-
Jul 8, 2024291.45291.45291.45291.45288.36-
Jul 5, 2024294.95294.95294.95294.95291.82-
Jul 4, 2024293.65293.65293.65293.65290.53-
Jul 3, 2024290.15290.15290.15290.15287.07-
Jul 2, 2024289.35289.35289.35289.35286.28-
Jul 1, 2024290.65290.65290.65290.65287.56-
Jun 28, 2024291.60291.60291.60291.60288.50-
Jun 27, 2024292.85292.85292.85292.85289.74-
Jun 26, 2024300.20300.20300.20300.20297.01-
Jun 25, 2024298.60298.60298.60298.60295.43-
Jun 24, 2024297.65297.65297.65297.65294.49-
Jun 21, 2024300.30300.30300.30300.30297.11-
Jun 20, 2024306.20306.20306.20306.20302.95-
Jun 19, 2024303.70303.70303.70303.70300.48-
Jun 18, 2024301.95301.95301.95301.95298.75-
Jun 17, 2024296.60296.60296.60296.60293.45-
Jun 14, 2024304.60304.60304.60304.60301.37-
Jun 13, 2024301.60301.60301.60301.60298.40-
Jun 12, 2024295.80295.80295.80295.80292.66-
Jun 11, 2024298.45298.45298.45298.45295.28-
Jun 10, 2024291.35291.35291.35291.35288.26-
Jun 7, 2024286.65286.65286.65286.65283.61-
Jun 6, 2024298.50298.50298.50298.50295.33-
Jun 5, 2024289.50293.15289.50293.15290.0435
Jun 4, 2024296.10296.10296.10296.10292.96-
Jun 3, 2024305.65305.65305.65305.65302.41-
May 31, 2024306.80306.80306.80306.80303.54-
May 30, 2024305.65305.65305.65305.65302.41-
May 29, 2024308.55308.55308.55308.55305.27-
May 28, 2024313.05313.05313.05313.05309.73-
May 27, 2024312.70312.70312.70312.70309.38-
May 24, 2024311.75311.75311.75311.75308.44-
May 23, 2024310.25310.25310.25310.25306.96-
May 22, 2024308.70308.70308.70308.70305.42-
May 21, 2024305.45305.45305.45305.45302.21-
May 20, 2024302.30302.30302.30302.30299.09-
May 17, 2024302.50302.50302.50302.50299.29-
May 16, 2024309.30309.30309.30309.30306.02-
May 15, 2024303.80307.20303.80307.15303.8920
May 14, 2024303.05303.05303.05303.05299.83-
May 13, 2024307.05307.05307.05307.05303.79-
May 10, 2024307.90307.90307.90307.90304.63-
May 9, 2024305.70305.70305.70305.70302.46-
May 8, 2024303.25303.25303.25303.25300.03-
May 7, 2024302.75302.75302.75302.75299.54-
May 6, 2024298.50298.50298.50298.50295.33-
May 3, 2024 0.86 Dividend
May 3, 2024292.75292.75292.75292.75289.64-
May 2, 2024290.70290.70290.70290.70286.68-
Apr 30, 2024304.35304.35304.35304.35300.15-
Apr 29, 2024301.45301.45301.45301.45297.29-
Apr 26, 2024295.90298.80295.90298.65294.5230
Apr 25, 2024294.55296.60294.55296.60292.5050
Apr 24, 2024291.70291.70291.70291.70287.67-
Apr 23, 2024287.80287.80287.80287.80283.82-
Apr 22, 2024283.60283.60283.60283.60279.68-
Apr 19, 2024287.45287.45287.45287.45283.48-
Apr 18, 2024289.65289.65289.65289.65285.65-
Apr 17, 2024295.60295.60295.60295.60291.52-
Apr 16, 2024295.15295.15295.15295.15291.07-
Apr 15, 2024298.15298.15298.15298.15294.03-
Apr 12, 2024294.75294.75294.75294.75290.68-
Apr 11, 2024291.15291.15291.15291.15287.13-
Apr 10, 2024287.85287.85287.85287.85283.87-
Apr 9, 2024298.70298.70298.70298.70294.57-
Apr 8, 2024304.90304.90304.90304.90300.69-
Apr 5, 2024294.55294.55294.55294.55290.48-
Apr 4, 2024294.95294.95294.95294.95290.88-
Apr 3, 2024290.15290.15290.15290.15286.14-
Apr 2, 2024289.15289.15289.15289.15285.16-
Mar 28, 2024289.00289.00289.00289.00285.01-
Mar 27, 2024287.20287.20287.20287.20283.23-
Mar 26, 2024286.40289.10286.40289.10285.1110
Mar 25, 2024291.80291.80291.80291.80287.77-
Mar 22, 2024289.70289.70289.70289.70285.70-
Mar 21, 2024282.70282.70282.70282.70278.79-
Mar 20, 2024277.10277.10277.10277.10273.27-
Mar 19, 2024273.30273.30273.30273.30269.52-
Mar 18, 2024272.70272.70272.70272.70268.93-
Mar 15, 2024274.40274.40274.40274.40270.61-
Mar 14, 2024273.40273.40273.40273.40269.62-