Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

E.ON SE (EOAA.F)

13.90

-0.40

(-2.80%)

At close: April 4 at 5:12:14 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	14.30	14.30	13.90	13.90	13.90	55
Apr 3, 2025	13.50	14.70	13.50	14.30	14.30	460
Apr 2, 2025	13.80	14.30	13.80	13.80	13.80	250
Apr 1, 2025	13.60	14.20	13.60	14.20	14.20	80
Mar 31, 2025	13.80	13.90	13.60	13.60	13.60	2,536
Mar 28, 2025	13.20	13.70	13.20	13.70	13.70	916
Mar 27, 2025	13.00	13.30	13.00	13.30	13.30	2,383
Mar 26, 2025	13.00	13.00	13.00	13.00	13.00	-
Mar 25, 2025	12.80	13.50	12.80	13.50	13.50	54
Mar 24, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 21, 2025	12.90	12.90	12.90	12.90	12.90	299
Mar 20, 2025	12.80	12.90	12.80	12.90	12.90	400
Mar 19, 2025	12.80	13.00	12.80	12.80	12.80	365
Mar 18, 2025	12.70	12.80	12.70	12.80	12.80	-
Mar 17, 2025	12.80	12.80	12.80	12.80	12.80	-
Mar 14, 2025	13.10	13.30	12.70	12.80	12.80	730
Mar 13, 2025	12.50	12.60	12.50	12.60	12.60	425
Mar 12, 2025	12.50	13.00	12.50	13.00	13.00	250
Mar 11, 2025	12.60	13.20	12.60	13.20	13.20	50
Mar 10, 2025	12.40	12.40	12.40	12.40	12.40	-
Mar 7, 2025	12.20	12.70	12.20	12.70	12.70	100
Mar 6, 2025	12.10	12.50	12.10	12.50	12.50	10,165
Mar 5, 2025	12.20	12.20	12.00	12.20	12.20	253
Mar 4, 2025	12.00	12.40	12.00	12.40	12.40	300
Mar 3, 2025	12.10	12.10	12.00	12.00	12.00	10
Feb 28, 2025	11.90	12.50	11.90	12.50	12.50	169
Feb 27, 2025	12.70	12.70	11.90	11.90	11.90	1,250
Feb 26, 2025	12.00	12.70	12.00	12.60	12.60	300
Feb 25, 2025	11.80	11.80	11.80	11.80	11.80	-
Feb 24, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 21, 2025	11.40	11.50	11.40	11.50	11.50	6
Feb 20, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 19, 2025	11.40	11.80	11.40	11.80	11.80	100
Feb 18, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 17, 2025	11.20	11.90	11.20	11.90	11.90	500
Feb 14, 2025	11.20	11.70	11.20	11.70	11.70	2,815
Feb 13, 2025	11.20	11.20	11.20	11.20	11.20	-
Feb 12, 2025	11.20	11.20	11.20	11.20	11.20	-
Feb 11, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 10, 2025	11.00	11.60	11.00	11.60	11.60	200
Feb 7, 2025	11.20	11.40	11.20	11.40	11.40	3
Feb 6, 2025	11.30	11.30	11.20	11.20	11.20	-
Feb 5, 2025	11.10	11.20	11.10	11.20	11.20	95
Feb 4, 2025	11.10	11.10	11.10	11.10	11.10	-
Feb 3, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 31, 2025	11.20	11.20	11.20	11.20	11.20	35
Jan 30, 2025	10.90	10.90	10.90	10.90	10.90	-
Jan 29, 2025	10.90	10.90	10.90	10.90	10.90	-
Jan 28, 2025	10.70	11.30	10.70	11.30	11.30	1,170
Jan 27, 2025	10.50	11.20	10.50	10.90	10.90	3,000
Jan 24, 2025	10.60	10.70	10.60	10.70	10.70	66
Jan 23, 2025	10.60	10.70	10.60	10.70	10.70	300
Jan 22, 2025	10.80	10.80	10.80	10.80	10.80	-
Jan 21, 2025	10.70	10.90	10.70	10.90	10.90	401
Jan 20, 2025	10.80	11.50	10.80	11.00	11.00	2,200
Jan 17, 2025	10.60	11.00	10.60	11.00	11.00	625
Jan 16, 2025	10.50	10.80	10.50	10.80	10.80	35
Jan 15, 2025	10.30	10.90	10.30	10.90	10.90	66
Jan 14, 2025	10.30	10.80	10.20	10.20	10.20	288
Jan 13, 2025	11.20	11.20	10.30	10.30	10.30	44
Jan 10, 2025	11.10	11.10	10.40	10.40	10.40	2,050
Jan 9, 2025	11.10	11.20	11.10	11.20	11.20	100
Jan 8, 2025	11.10	11.60	11.10	11.60	11.60	150
Jan 7, 2025	11.10	11.40	11.00	11.40	11.40	469
Jan 6, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 3, 2025	11.20	11.70	11.20	11.40	11.40	2,382
Jan 2, 2025	11.00	11.00	11.00	11.00	11.00	-
Dec 30, 2024	11.00	11.00	11.00	11.00	11.00	350
Dec 27, 2024	10.90	11.00	10.90	11.00	11.00	350
Dec 23, 2024	10.90	10.90	10.90	10.90	10.90	-
Dec 20, 2024	10.80	11.00	10.80	11.00	11.00	200
Dec 19, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 18, 2024	11.00	11.40	11.00	11.00	11.00	500
Dec 17, 2024	11.50	11.60	11.40	11.40	11.40	2,260
Dec 16, 2024	11.50	11.90	11.50	11.90	11.90	85
Dec 13, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 12, 2024	11.60	12.10	11.60	12.00	12.00	318
Dec 11, 2024	12.20	12.20	11.70	11.70	11.70	500
Dec 10, 2024	11.70	11.70	11.70	11.70	11.70	-
Dec 9, 2024	11.60	11.60	11.60	11.60	11.60	1,000
Dec 6, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 5, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 4, 2024	11.80	12.10	11.80	12.10	12.10	45
Dec 3, 2024	12.00	12.00	12.00	12.00	12.00	-
Dec 2, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 29, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 28, 2024	11.70	11.90	11.70	11.90	11.90	2,300
Nov 27, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 26, 2024	11.80	11.80	11.80	11.80	11.80	50
Nov 25, 2024	11.80	12.00	11.80	12.00	12.00	1,500
Nov 22, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 21, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 20, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 19, 2024	11.40	11.60	11.40	11.50	11.50	335
Nov 18, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 15, 2024	11.40	11.80	11.40	11.40	11.40	327
Nov 14, 2024	11.20	11.20	11.20	11.20	11.20	-
Nov 13, 2024	11.50	11.60	11.50	11.60	11.60	-
Nov 12, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 11, 2024	11.70	11.90	11.70	11.80	11.80	750
Nov 8, 2024	11.80	11.90	11.80	11.90	11.90	170
Nov 7, 2024	11.90	11.90	11.90	11.90	11.90	200
Nov 6, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 5, 2024	12.10	12.20	12.10	12.20	12.20	-
Nov 4, 2024	12.20	12.20	12.20	12.20	12.20	-
Nov 1, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 31, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 30, 2024	12.40	12.40	12.30	12.30	12.30	-
Oct 29, 2024	12.60	12.60	12.50	12.50	12.50	-
Oct 28, 2024	12.30	12.30	12.30	12.30	12.30	447
Oct 25, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 24, 2024	12.70	12.70	12.70	12.70	12.70	-
Oct 23, 2024	12.40	12.60	12.40	12.60	12.60	3,000
Oct 22, 2024	12.70	12.70	12.60	12.60	12.60	-
Oct 21, 2024	12.70	12.70	12.70	12.70	12.70	100
Oct 18, 2024	12.80	12.80	12.70	12.70	12.70	100
Oct 17, 2024	13.00	13.00	12.90	12.90	12.90	220
Oct 16, 2024	12.90	12.90	12.90	12.90	12.90	-
Oct 15, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 14, 2024	12.60	12.60	12.60	12.60	12.60	2,000
Oct 11, 2024	12.60	13.20	12.60	13.20	13.20	100
Oct 10, 2024	12.50	13.10	12.50	13.10	13.10	600
Oct 9, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 8, 2024	12.30	12.30	12.30	12.30	12.30	-
Oct 7, 2024	12.70	12.70	12.60	12.60	12.60	685
Oct 4, 2024	12.70	12.70	12.60	12.60	12.60	140
Oct 3, 2024	12.80	12.80	12.80	12.80	12.80	-
Oct 2, 2024	13.20	13.20	13.20	13.20	13.20	227
Oct 1, 2024	13.20	13.20	13.20	13.20	13.20	-
Sep 30, 2024	13.20	13.70	13.20	13.70	13.70	1,873
Sep 27, 2024	13.10	13.10	13.10	13.10	13.10	-
Sep 26, 2024	13.00	13.40	13.00	13.40	13.40	150
Sep 25, 2024	13.00	13.00	13.00	13.00	13.00	-
Sep 24, 2024	13.10	13.10	13.10	13.10	13.10	-
Sep 23, 2024	13.00	13.00	13.00	13.00	13.00	-
Sep 20, 2024	12.90	13.10	12.90	13.10	13.10	1,000
Sep 19, 2024	13.20	13.30	13.00	13.00	13.00	2,000
Sep 18, 2024	13.20	13.40	13.20	13.40	13.40	10
Sep 17, 2024	13.20	13.20	13.20	13.20	13.20	-
Sep 16, 2024	13.20	13.30	13.20	13.30	13.30	501
Sep 13, 2024	13.10	13.10	13.10	13.10	13.10	-
Sep 12, 2024	13.20	13.20	13.20	13.20	13.20	-
Sep 11, 2024	13.20	13.20	13.20	13.20	13.20	-
Sep 10, 2024	12.90	12.90	12.90	12.90	12.90	-
Sep 9, 2024	12.80	13.30	12.80	13.20	13.20	1,350
Sep 6, 2024	13.00	13.10	13.00	13.10	13.10	500
Sep 5, 2024	12.90	12.90	12.90	12.90	12.90	-
Sep 4, 2024	12.50	12.50	12.50	12.50	12.50	-
Sep 3, 2024	12.60	12.70	12.60	12.70	12.70	140
Sep 2, 2024	12.50	13.20	12.50	13.20	13.20	2,000
Aug 30, 2024	12.40	13.10	12.40	12.60	12.60	1,500
Aug 29, 2024	12.50	12.60	12.50	12.60	12.60	250
Aug 28, 2024	12.40	12.80	12.40	12.80	12.80	1,075
Aug 27, 2024	12.40	13.00	12.40	13.00	13.00	30
Aug 26, 2024	12.30	12.30	12.30	12.30	12.30	100
Aug 23, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 22, 2024	12.10	12.30	12.10	12.30	12.30	200
Aug 21, 2024	12.10	12.10	12.00	12.00	12.00	100
Aug 20, 2024	12.00	12.00	12.00	12.00	12.00	-
Aug 19, 2024	11.90	11.90	11.90	11.90	11.90	-
Aug 16, 2024	11.70	11.70	11.70	11.70	11.70	-
Aug 15, 2024	11.80	11.80	11.80	11.80	11.80	-
Aug 14, 2024	12.10	12.10	12.00	12.00	12.00	-
Aug 13, 2024	12.00	12.10	12.00	12.10	12.10	400
Aug 12, 2024	11.90	11.90	11.90	11.90	11.90	-
Aug 9, 2024	11.90	12.40	11.90	12.40	12.40	300
Aug 8, 2024	11.80	11.80	11.80	11.80	11.80	-
Aug 7, 2024	11.70	12.20	11.70	12.20	12.20	500
Aug 6, 2024	11.70	11.80	11.70	11.80	11.80	1,200
Aug 5, 2024	12.00	12.00	12.00	12.00	12.00	-
Aug 2, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 1, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 31, 2024	12.70	12.70	12.70	12.70	12.70	-
Jul 30, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 29, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 26, 2024	12.50	12.60	12.50	12.60	12.60	48
Jul 25, 2024	12.30	12.30	12.30	12.30	12.30	-
Jul 24, 2024	12.20	12.20	12.20	12.20	12.20	-
Jul 23, 2024	12.20	12.20	12.20	12.20	12.20	1,250
Jul 22, 2024	12.10	12.10	12.10	12.10	12.10	-
Jul 19, 2024	12.10	12.10	12.10	12.10	12.10	-
Jul 18, 2024	12.10	12.10	12.10	12.10	12.10	-
Jul 17, 2024	11.90	11.90	11.90	11.90	11.90	-
Jul 16, 2024	12.00	12.00	12.00	12.00	12.00	-
Jul 15, 2024	12.10	12.10	12.10	12.10	12.10	-
Jul 12, 2024	12.20	12.20	12.10	12.10	12.10	-
Jul 11, 2024	12.00	12.30	12.00	12.30	12.30	750
Jul 10, 2024	11.80	11.80	11.80	11.80	11.80	-
Jul 9, 2024	11.70	12.00	11.70	11.90	11.90	400
Jul 8, 2024	12.00	12.00	12.00	12.00	12.00	-
Jul 5, 2024	12.00	12.00	12.00	12.00	12.00	-
Jul 4, 2024	12.00	12.50	12.00	12.50	12.50	100
Jul 3, 2024	11.80	11.80	11.80	11.80	11.80	-
Jul 2, 2024	11.90	11.90	11.90	11.90	11.90	500
Jul 1, 2024	12.00	12.10	12.00	12.00	12.00	43
Jun 28, 2024	12.10	12.10	12.10	12.10	12.10	-
Jun 27, 2024	12.10	12.70	12.10	12.70	12.70	1,000
Jun 26, 2024	12.10	12.70	12.10	12.70	12.70	47
Jun 25, 2024	12.10	12.10	12.10	12.10	12.10	-
Jun 24, 2024	12.10	12.20	12.10	12.20	12.20	28
Jun 21, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 20, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 19, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 18, 2024	12.00	12.60	12.00	12.60	12.60	100
Jun 17, 2024	12.00	12.10	12.00	12.10	12.10	-
Jun 14, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 13, 2024	12.00	12.50	11.90	12.50	12.50	750
Jun 12, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 11, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 10, 2024	12.50	12.50	12.50	12.50	12.50	60
Jun 7, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 6, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 5, 2024	12.60	12.60	12.30	12.50	12.50	700
Jun 4, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 3, 2024	12.00	12.20	12.00	12.20	12.20	600
May 31, 2024	12.00	12.00	11.90	11.90	11.90	100
May 30, 2024	11.90	12.00	11.90	12.00	12.00	-
May 29, 2024	12.10	12.10	12.10	12.10	12.10	-
May 28, 2024	12.20	12.50	12.20	12.50	12.50	116
May 27, 2024	12.10	12.10	12.10	12.10	12.10	-
May 24, 2024	12.00	12.00	12.00	12.00	12.00	-
May 23, 2024	12.20	12.50	12.20	12.50	12.50	1,450
May 22, 2024	13.00	13.00	12.40	12.40	12.40	4
May 21, 2024	12.40	12.90	12.40	12.90	12.90	350
May 20, 2024	12.40	12.40	12.40	12.40	12.40	-
May 17, 2024	0.52 Dividend
May 17, 2024	12.50	13.00	12.50	13.00	13.00	25
May 16, 2024	12.90	13.40	12.90	13.20	12.63	950
May 15, 2024	12.90	13.40	12.90	13.40	12.82	2
May 14, 2024	12.90	12.90	12.90	12.90	12.34	10
May 13, 2024	12.90	12.90	12.90	12.90	12.34	-
May 10, 2024	12.80	13.40	12.80	13.40	12.82	175
May 9, 2024	12.40	13.00	12.40	13.00	12.43	500
May 8, 2024	12.40	12.90	12.40	12.90	12.34	42
May 7, 2024	12.90	12.90	12.90	12.90	12.34	1,000
May 6, 2024	12.30	12.90	12.30	12.40	11.86	295
May 3, 2024	12.30	12.80	12.30	12.80	12.24	50
May 2, 2024	12.50	12.50	12.50	12.50	11.96	-
Apr 30, 2024	12.20	12.20	12.20	12.20	11.67	-
Apr 29, 2024	12.20	12.20	12.20	12.20	11.67	50
Apr 26, 2024	12.20	12.20	12.20	12.20	11.67	-
Apr 25, 2024	12.20	12.80	12.20	12.70	12.15	407
Apr 24, 2024	12.30	12.30	12.20	12.20	11.67	-
Apr 23, 2024	12.20	12.20	12.20	12.20	11.67	-
Apr 22, 2024	12.10	12.10	12.10	12.10	11.57	-
Apr 19, 2024	11.90	12.50	11.90	12.10	11.57	100
Apr 18, 2024	11.90	11.90	11.90	11.90	11.38	-
Apr 17, 2024	11.80	11.80	11.80	11.80	11.29	-
Apr 16, 2024	11.90	12.30	11.90	12.30	11.76	159
Apr 15, 2024	12.20	12.20	12.20	12.20	11.67	-
Apr 12, 2024	12.10	12.10	12.10	12.10	11.57	-
Apr 11, 2024	12.10	12.20	12.10	12.20	11.67	108
Apr 10, 2024	12.20	12.20	12.20	12.20	11.67	-
Apr 9, 2024	12.10	12.30	12.10	12.30	11.76	-
Apr 8, 2024	12.10	12.10	12.10	12.10	11.57	-
Apr 5, 2024	12.20	12.20	12.20	12.20	11.67	-
Apr 4, 2024	12.40	12.90	12.40	12.90	12.34	1,590

SCT.MU SSE PLC

19.20

+1.05%

SCT.BE SSE PLC

19.20

+3.23%

SCT.F SSE plc

19.20

-1.54%

IBE1.BE Iberdrola SA

14.67

-6.17%

SSEZF SSE plc

19.86

-2.69%

RWE.F RWE Aktiengesellschaft

31.78

-7.02%

RWEOY RWE Aktiengesellschaft

35.11

-6.92%

SSEZY SSE plc

20.78

-4.68%

ENLAY Enel SpA

8.00

+0.25%

IBE.VI Iberdrola, S.A.

15.13

-3.88%