OTC Markets OTCPK - Delayed Quote USD

E.ON SE (ENAKF)

Compare
10.98
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 10.98 10.98 10.98 10.98 10.98 3,000
Jan 8, 2025 11.45 11.45 11.45 11.45 11.45 5,000
Jan 7, 2025 11.73 11.73 11.73 11.73 11.73 -
Jan 6, 2025 11.73 11.73 11.73 11.73 11.73 5,000
Jan 3, 2025 11.71 11.71 11.71 11.71 11.71 -
Jan 2, 2025 11.71 11.71 11.71 11.71 11.71 100
Dec 31, 2024 11.65 11.65 11.65 11.65 11.65 -
Dec 30, 2024 11.65 11.65 11.65 11.65 11.65 -
Dec 27, 2024 11.16 11.65 11.16 11.65 11.65 800
Dec 26, 2024 11.79 11.79 11.79 11.79 11.79 -
Dec 24, 2024 11.79 11.79 11.79 11.79 11.79 -
Dec 23, 2024 11.79 11.79 11.79 11.79 11.79 100
Dec 20, 2024 11.19 11.19 11.19 11.19 11.19 -
Dec 19, 2024 11.19 11.19 11.19 11.19 11.19 500
Dec 18, 2024 11.90 11.90 11.39 11.39 11.39 2,700
Dec 17, 2024 12.13 12.13 12.13 12.13 12.13 29,600
Dec 16, 2024 12.44 12.44 12.25 12.26 12.26 6,200
Dec 13, 2024 12.24 12.43 12.24 12.43 12.43 900
Dec 12, 2024 12.36 12.36 12.36 12.36 12.36 3,800
Dec 11, 2024 12.79 12.79 12.79 12.79 12.79 -
Dec 10, 2024 12.79 12.79 12.79 12.79 12.79 500
Dec 9, 2024 12.53 12.53 12.53 12.53 12.53 -
Dec 6, 2024 12.53 12.53 12.53 12.53 12.53 -
Dec 5, 2024 12.53 12.53 12.53 12.53 12.53 -
Dec 4, 2024 12.53 12.53 12.53 12.53 12.53 5,800
Dec 3, 2024 12.76 12.76 12.76 12.76 12.76 100
Dec 2, 2024 12.71 12.71 12.71 12.71 12.71 -
Nov 29, 2024 12.71 12.71 12.71 12.71 12.71 -
Nov 27, 2024 12.71 12.71 12.71 12.71 12.71 -
Nov 26, 2024 12.71 12.71 12.71 12.71 12.71 100
Nov 25, 2024 12.13 12.13 12.13 12.13 12.13 -
Nov 22, 2024 12.49 12.49 12.13 12.13 12.13 3,400
Nov 21, 2024 12.34 12.34 12.13 12.29 12.29 9,400
Nov 20, 2024 12.51 12.51 12.51 12.51 12.51 10,900
Nov 19, 2024 12.41 12.41 12.41 12.41 12.41 -
Nov 18, 2024 12.37 12.41 12.37 12.41 12.41 400
Nov 15, 2024 12.29 12.29 12.28 12.28 12.28 2,400
Nov 14, 2024 12.62 12.62 12.62 12.62 12.62 -
Nov 13, 2024 12.62 12.62 12.62 12.62 12.62 -
Nov 12, 2024 12.62 12.62 12.31 12.62 12.62 200
Nov 11, 2024 13.24 13.24 13.24 13.24 13.24 -
Nov 8, 2024 13.24 13.24 13.24 13.24 13.24 100
Nov 7, 2024 12.71 12.71 12.71 12.71 12.71 -
Nov 6, 2024 12.77 12.77 12.71 12.71 12.71 100
Nov 5, 2024 13.94 13.94 13.94 13.94 13.94 -
Nov 4, 2024 13.94 13.94 13.94 13.94 13.94 100
Nov 1, 2024 14.01 14.01 14.01 14.01 14.01 100
Oct 31, 2024 13.26 13.26 13.01 13.01 13.01 100
Oct 30, 2024 13.31 13.31 13.31 13.31 13.31 -
Oct 29, 2024 13.31 13.31 13.31 13.31 13.31 -
Oct 28, 2024 13.31 13.31 13.31 13.31 13.31 -
Oct 25, 2024 13.31 13.31 13.31 13.31 13.31 200
Oct 24, 2024 13.65 13.65 13.65 13.65 13.65 300
Oct 23, 2024 13.99 13.99 13.99 13.99 13.99 300
Oct 22, 2024 13.73 14.05 13.73 14.05 14.05 200
Oct 21, 2024 13.66 13.66 13.66 13.66 13.66 100
Oct 18, 2024 13.71 13.71 13.71 13.71 13.71 -
Oct 17, 2024 13.71 13.71 13.71 13.71 13.71 -
Oct 16, 2024 13.71 13.71 13.71 13.71 13.71 -
Oct 15, 2024 13.71 13.71 13.71 13.71 13.71 1,000
Oct 14, 2024 13.71 13.71 13.71 13.71 13.71 -
Oct 11, 2024 14.59 14.59 13.71 13.71 13.71 200
Oct 10, 2024 14.05 14.05 14.05 14.05 14.05 -
Oct 9, 2024 14.05 14.05 14.05 14.05 14.05 -
Oct 8, 2024 14.05 14.05 14.05 14.05 14.05 100
Oct 7, 2024 13.96 13.96 13.96 13.96 13.96 7,800
Oct 4, 2024 14.24 14.24 13.96 13.96 13.96 300
Oct 3, 2024 14.35 14.35 14.35 14.35 14.35 -
Oct 2, 2024 14.35 14.35 14.35 14.35 14.35 -
Oct 1, 2024 14.35 14.35 14.35 14.35 14.35 34,200
Sep 30, 2024 14.63 14.63 14.63 14.63 14.63 -
Sep 27, 2024 14.63 14.63 14.63 14.63 14.63 500
Sep 26, 2024 14.56 14.56 14.56 14.56 14.56 -
Sep 25, 2024 14.62 14.62 14.56 14.56 14.56 800
Sep 24, 2024 14.49 15.34 14.49 15.34 15.34 100
Sep 23, 2024 15.24 15.24 14.46 14.46 14.46 100
Sep 20, 2024 14.65 14.65 14.65 14.65 14.65 -
Sep 19, 2024 15.09 15.09 14.65 14.65 14.65 1,800
Sep 18, 2024 15.00 15.00 15.00 15.00 15.00 6,600
Sep 17, 2024 15.00 15.00 15.00 15.00 15.00 -
Sep 16, 2024 15.00 15.00 15.00 15.00 15.00 1,600
Sep 13, 2024 14.77 14.77 14.77 14.77 14.77 -
Sep 12, 2024 14.77 14.77 14.77 14.77 14.77 -
Sep 11, 2024 14.77 14.77 14.77 14.77 14.77 -
Sep 10, 2024 14.77 14.77 14.77 14.77 14.77 200
Sep 9, 2024 14.65 14.65 14.65 14.65 14.65 2,700
Sep 6, 2024 14.65 14.65 14.65 14.65 14.65 -
Sep 5, 2024 14.21 14.65 14.21 14.65 14.65 900
Sep 4, 2024 14.69 14.69 14.69 14.69 14.69 -
Sep 3, 2024 14.71 14.71 14.20 14.69 14.69 2,000
Aug 30, 2024 14.17 14.17 14.17 14.17 14.17 3,400
Aug 29, 2024 13.56 13.56 13.56 13.56 13.56 -
Aug 28, 2024 13.56 13.56 13.56 13.56 13.56 -
Aug 27, 2024 13.56 13.56 13.56 13.56 13.56 -
Aug 26, 2024 13.56 13.56 13.56 13.56 13.56 -
Aug 23, 2024 13.56 13.56 13.56 13.56 13.56 1,700
Aug 22, 2024 13.56 13.56 13.56 13.56 13.56 -
Aug 21, 2024 13.56 13.56 13.56 13.56 13.56 -
Aug 20, 2024 13.78 13.78 13.56 13.56 13.56 10,000
Aug 19, 2024 13.03 13.03 13.03 13.03 13.03 -
Aug 16, 2024 13.03 13.03 13.03 13.03 13.03 100
Aug 15, 2024 13.08 13.08 13.08 13.08 13.08 -
Aug 14, 2024 13.08 13.08 13.08 13.08 13.08 200
Aug 13, 2024 13.49 13.49 13.49 13.49 13.49 6,900
Aug 12, 2024 12.91 13.84 12.91 13.49 13.49 300
Aug 9, 2024 13.99 13.99 13.99 13.99 13.99 -
Aug 8, 2024 13.99 13.99 13.99 13.99 13.99 -
Aug 7, 2024 13.99 13.99 13.99 13.99 13.99 -
Aug 6, 2024 13.99 13.99 13.99 13.99 13.99 700
Aug 5, 2024 13.99 13.99 13.99 13.99 13.99 100
Aug 2, 2024 13.82 13.82 13.82 13.82 13.82 600
Aug 1, 2024 13.69 14.10 13.69 14.10 14.10 100
Jul 31, 2024 14.05 14.05 14.05 14.05 14.05 -
Jul 30, 2024 14.05 14.05 14.05 14.05 14.05 200
Jul 29, 2024 14.27 14.27 13.62 13.62 13.62 300
Jul 26, 2024 14.49 14.49 14.49 14.49 14.49 100
Jul 25, 2024 13.74 13.74 13.74 13.74 13.74 -
Jul 24, 2024 13.74 13.74 13.74 13.74 13.74 3,800
Jul 23, 2024 13.31 13.31 13.31 13.31 13.31 2,500
Jul 22, 2024 13.31 13.31 13.31 13.31 13.31 -
Jul 19, 2024 13.31 13.31 13.31 13.31 13.31 100
Jul 18, 2024 13.51 13.51 13.51 13.51 13.51 700
Jul 17, 2024 13.05 13.05 13.05 13.05 13.05 -
Jul 16, 2024 13.05 13.05 13.05 13.05 13.05 100
Jul 15, 2024 13.56 13.56 13.56 13.56 13.56 -
Jul 12, 2024 13.46 13.56 13.46 13.56 13.56 100
Jul 11, 2024 13.60 13.72 13.60 13.72 13.72 2,200
Jul 10, 2024 13.22 13.22 13.22 13.22 13.22 100
Jul 9, 2024 12.91 12.91 12.91 12.91 12.91 -
Jul 8, 2024 12.91 12.91 12.91 12.91 12.91 -
Jul 5, 2024 13.32 13.32 12.91 12.91 12.91 100
Jul 3, 2024 12.89 12.89 12.89 12.89 12.89 -
Jul 2, 2024 12.89 12.89 12.89 12.89 12.89 -
Jul 1, 2024 12.89 12.89 12.89 12.89 12.89 -
Jun 28, 2024 12.89 12.89 12.89 12.89 12.89 100
Jun 27, 2024 13.06 13.06 13.06 13.06 13.06 -
Jun 26, 2024 13.06 13.06 13.06 13.06 13.06 -
Jun 25, 2024 13.06 13.06 13.06 13.06 13.06 200
Jun 24, 2024 13.89 13.89 13.89 13.89 13.89 100
Jun 21, 2024 12.96 12.96 12.96 12.96 12.96 -
Jun 20, 2024 13.35 13.35 12.96 12.96 12.96 2,800
Jun 18, 2024 12.76 12.76 12.76 12.76 12.76 -
Jun 17, 2024 12.76 12.76 12.76 12.76 12.76 -
Jun 14, 2024 13.46 13.46 12.76 12.76 12.76 39,200
Jun 13, 2024 12.96 12.96 12.84 12.84 12.84 400
Jun 12, 2024 13.36 13.36 13.36 13.36 13.36 200
Jun 11, 2024 12.76 12.76 12.76 12.76 12.76 100
Jun 10, 2024 13.85 13.85 13.85 13.85 13.85 -
Jun 7, 2024 13.85 13.85 13.85 13.85 13.85 -
Jun 6, 2024 13.85 13.85 13.85 13.85 13.85 100
Jun 5, 2024 13.97 13.97 13.97 13.97 13.97 -
Jun 4, 2024 13.97 13.97 13.97 13.97 13.97 100
Jun 3, 2024 12.96 12.96 12.96 12.96 12.96 -
May 31, 2024 12.96 12.96 12.96 12.96 12.96 100
May 30, 2024 12.86 12.86 12.74 12.74 12.74 100
May 29, 2024 13.64 13.64 13.64 13.64 13.64 -
May 28, 2024 13.64 13.64 13.64 13.64 13.64 100
May 24, 2024 12.88 12.88 12.88 12.88 12.88 1,400
May 23, 2024 13.51 13.51 13.51 13.51 13.51 -
May 22, 2024 13.74 13.74 13.51 13.51 13.51 200
May 21, 2024 13.91 13.91 13.91 13.91 13.91 800
May 20, 2024 13.94 13.94 13.94 13.94 13.94 100
May 17, 2024 0.58 Dividend
May 17, 2024 13.83 13.86 13.83 13.86 13.86 3,200
May 16, 2024 14.58 14.58 14.58 14.58 14.00 3,000
May 15, 2024 14.45 14.45 14.45 14.45 13.88 3,500
May 14, 2024 13.87 13.87 13.87 13.87 13.32 100
May 13, 2024 14.55 14.55 14.55 14.55 13.98 -
May 10, 2024 14.55 14.55 14.55 14.55 13.98 100
May 9, 2024 13.52 13.52 13.52 13.52 12.99 1,300
May 8, 2024 13.71 13.71 13.71 13.71 13.17 100
May 7, 2024 13.51 13.51 13.51 13.51 12.98 -
May 6, 2024 13.51 13.51 13.51 13.51 12.98 100
May 3, 2024 13.01 13.01 13.01 13.01 12.50 -
May 2, 2024 13.01 13.01 13.01 13.01 12.50 100
May 1, 2024 13.55 13.55 13.55 13.55 13.01 -
Apr 30, 2024 13.55 13.55 13.55 13.55 13.01 -
Apr 29, 2024 13.55 13.55 13.55 13.55 13.01 400
Apr 26, 2024 12.81 12.81 12.81 12.81 12.30 900
Apr 25, 2024 13.01 13.01 13.01 13.01 12.50 -
Apr 24, 2024 13.01 13.01 13.01 13.01 12.50 -
Apr 23, 2024 13.01 13.01 13.01 13.01 12.50 -
Apr 22, 2024 13.01 13.01 13.01 13.01 12.50 -
Apr 19, 2024 13.01 13.01 13.01 13.01 12.50 600
Apr 18, 2024 13.09 13.09 13.09 13.09 12.57 100
Apr 17, 2024 13.23 13.23 12.66 12.66 12.16 100
Apr 16, 2024 12.37 12.37 12.37 12.37 11.88 300
Apr 15, 2024 13.11 13.39 13.11 13.39 12.86 100
Apr 12, 2024 13.30 13.30 13.30 13.30 12.77 100
Apr 11, 2024 13.27 13.27 13.27 13.27 12.75 -
Apr 10, 2024 13.27 13.27 13.27 13.27 12.75 100
Apr 9, 2024 13.52 13.52 13.52 13.52 12.99 100
Apr 8, 2024 13.19 13.19 13.19 13.19 12.67 100
Apr 5, 2024 13.91 13.91 13.91 13.91 13.36 100
Apr 4, 2024 13.69 13.69 13.69 13.69 13.15 500
Apr 3, 2024 13.51 13.51 13.41 13.41 12.88 1,100
Apr 2, 2024 14.34 14.34 14.34 14.34 13.77 -
Apr 1, 2024 13.87 14.34 13.87 14.34 13.77 800
Mar 28, 2024 13.88 13.88 13.88 13.88 13.33 100
Mar 27, 2024 13.91 13.91 13.91 13.91 13.36 900
Mar 26, 2024 13.75 13.85 13.75 13.85 13.30 200
Mar 25, 2024 13.60 13.60 13.60 13.60 13.06 300
Mar 22, 2024 13.98 13.98 13.98 13.98 13.43 900
Mar 21, 2024 13.59 13.59 13.59 13.59 13.05 -
Mar 20, 2024 13.59 13.59 13.59 13.59 13.05 3,800
Mar 19, 2024 13.61 13.61 13.61 13.61 13.07 -
Mar 18, 2024 13.66 13.66 13.61 13.61 13.07 400
Mar 15, 2024 13.78 13.78 13.78 13.78 13.24 -
Mar 14, 2024 13.78 13.78 13.78 13.78 13.24 -
Mar 13, 2024 13.78 13.78 13.78 13.78 13.24 900
Mar 12, 2024 13.08 13.08 13.08 13.08 12.56 -
Mar 11, 2024 13.08 13.08 13.08 13.08 12.56 100
Mar 8, 2024 13.13 13.13 13.13 13.13 12.61 200
Mar 7, 2024 12.76 12.76 12.76 12.76 12.26 -
Mar 6, 2024 12.76 12.76 12.76 12.76 12.26 -
Mar 5, 2024 12.76 12.76 12.76 12.76 12.26 -
Mar 4, 2024 12.76 12.76 12.76 12.76 12.26 100
Mar 1, 2024 12.85 12.85 12.85 12.85 12.34 100
Feb 29, 2024 12.81 12.81 12.81 12.81 12.30 100
Feb 28, 2024 12.76 12.76 12.76 12.76 12.26 -
Feb 27, 2024 12.76 12.76 12.76 12.76 12.26 5,200
Feb 26, 2024 12.76 12.76 12.76 12.76 12.26 1,300
Feb 23, 2024 12.77 12.77 12.77 12.77 12.27 1,500
Feb 22, 2024 12.83 12.83 12.83 12.83 12.32 100
Feb 21, 2024 13.05 13.05 12.77 12.89 12.38 1,600
Feb 20, 2024 12.97 12.97 12.97 12.97 12.46 3,100
Feb 16, 2024 12.67 12.67 12.67 12.67 12.17 6,800
Feb 15, 2024 12.78 12.78 12.78 12.78 12.28 200
Feb 14, 2024 12.64 12.64 12.48 12.48 11.99 200
Feb 13, 2024 12.74 12.74 12.74 12.74 12.24 600
Feb 12, 2024 12.93 12.93 12.90 12.90 12.39 400
Feb 9, 2024 12.83 12.89 12.82 12.89 12.38 200
Feb 8, 2024 12.99 12.99 12.99 12.99 12.48 100
Feb 7, 2024 13.04 13.04 13.04 13.04 12.52 100
Feb 6, 2024 13.12 13.12 13.12 13.12 12.60 -
Feb 5, 2024 13.12 13.12 13.12 13.12 12.60 6,900
Feb 2, 2024 13.84 13.84 13.84 13.84 13.29 -
Feb 1, 2024 13.84 13.84 13.84 13.84 13.29 100
Jan 31, 2024 13.50 13.50 13.50 13.50 12.97 -
Jan 30, 2024 13.50 13.50 13.50 13.50 12.97 100
Jan 29, 2024 13.37 13.37 13.37 13.37 12.84 100
Jan 26, 2024 13.44 13.44 13.44 13.44 12.91 200
Jan 25, 2024 13.35 13.38 13.35 13.38 12.85 800
Jan 24, 2024 13.50 13.50 13.50 13.50 12.97 100
Jan 23, 2024 13.40 13.40 13.40 13.40 12.87 2,000
Jan 22, 2024 13.62 13.62 13.62 13.62 13.08 100
Jan 19, 2024 13.74 13.74 13.74 13.74 13.20 -
Jan 18, 2024 13.74 13.74 13.74 13.74 13.20 -
Jan 17, 2024 13.74 13.74 13.74 13.74 13.20 6,000
Jan 16, 2024 13.74 13.74 13.74 13.74 13.20 4,000
Jan 12, 2024 13.74 13.74 13.74 13.74 13.20 3,000
Jan 11, 2024 13.74 13.74 13.74 13.74 13.20 800

Related Tickers

IBE1.DU Iberdrola SA
13.13
-4.30%
 
IBE5.F Iberdrola, S.A.
54.50
0.00%
 
IBE1.F Iberdrola, S.A.
13.19
-4.56%
 
GZF.F Engie SA
15.71
-0.85%
 
IBE1.SG Iberdrola SA
13.17
-4.41%
 
ENGQF Engie SA
15.82
0.00%
 
IBE.VI Iberdrola, S.A.
13.23
-2.25%
 
RWE.DE RWE Aktiengesellschaft
28.14
-1.40%
 
ACO-X.TO ATCO Ltd.
47.02
-0.19%
 
SSE.L SSE plc
1,541.00
-1.91%