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

Stuttgart - Delayed Quote EUR

E.ON SE (EOAA.SG)

14.50
-0.60
(-3.97%)
At close: April 23 at 3:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202515.2015.2014.5014.5014.50-
Apr 22, 202514.8015.2014.8015.1015.10-
Apr 17, 202514.8015.5014.8014.8014.8080
Apr 16, 202514.4014.8014.4014.7014.70-
Apr 15, 202514.2014.5014.2014.5014.50510
Apr 14, 202514.2014.3014.1014.1014.10-
Apr 11, 202514.0014.3014.0014.2014.20-
Apr 10, 202514.0014.0013.9014.0014.00-
Apr 9, 202513.2013.7013.2013.6013.60-
Apr 8, 202513.4013.8013.2013.8013.80800
Apr 7, 202512.9013.8012.9013.2013.20920
Apr 4, 202514.4014.9014.2014.2014.20396
Apr 3, 202513.4014.3013.4014.3014.30-
Apr 2, 202513.7013.8013.7013.8013.80-
Apr 1, 202513.6013.8013.6013.7013.70-
Mar 31, 202513.7013.7013.6013.6013.60-
Mar 28, 202513.1013.6013.1013.6013.60-
Mar 27, 202513.0013.5013.0013.5013.50487
Mar 26, 202512.9013.1012.9013.1013.10-
Mar 25, 202512.7013.0012.7012.9012.90-
Mar 24, 202513.4013.4012.8012.9012.90150
Mar 21, 202512.8012.9012.8012.9012.90-
Mar 20, 202512.8012.8012.8012.8012.80-
Mar 19, 202513.0013.3013.0013.3013.30240
Mar 18, 202512.7012.8012.7012.7012.70-
Mar 17, 202512.7012.8012.7012.7012.70-
Mar 14, 202512.7012.7012.7012.7012.70-
Mar 13, 202512.5012.7012.5012.7012.70-
Mar 12, 202512.5012.6012.5012.5012.50-
Mar 11, 202512.6013.1012.5012.5012.50-
Mar 10, 202512.4013.1012.4012.5012.5013
Mar 7, 202512.2012.6012.2012.6012.60-
Mar 6, 202512.5012.5011.9012.3012.30400
Mar 5, 202512.3012.3012.0012.1012.10-
Mar 4, 202512.1012.3012.1012.3012.30-
Mar 3, 202512.1012.2011.9012.2012.20880
Feb 28, 202512.0012.1012.0012.1012.10-
Feb 27, 202512.2012.2012.0012.1012.10-
Feb 26, 202512.0012.7012.0012.3012.30100
Feb 25, 202511.8012.0011.8011.9011.90-
Feb 24, 202511.5012.0011.5012.0012.001,000
Feb 21, 202511.5011.5011.4011.5011.50407
Feb 20, 202511.4011.5011.4011.5011.50-
Feb 19, 202511.3011.3011.3011.3011.30-
Feb 18, 202511.3011.4011.3011.4011.40-
Feb 17, 202511.3011.3011.3011.3011.30200
Feb 14, 202511.2011.7011.2011.4011.401,836
Feb 13, 202511.2011.4011.2011.3011.301,070
Feb 12, 202511.3011.8011.1011.2011.20150
Feb 11, 202511.3011.4011.3011.3011.30-
Feb 10, 202511.3011.9011.3011.5011.50889
Feb 7, 202511.2011.5011.2011.5011.50-
Feb 6, 202511.3011.4011.3011.4011.40-
Feb 5, 202511.1011.2011.1011.2011.20-
Feb 4, 202511.1011.2011.1011.2011.20-
Feb 3, 202511.0011.2011.0011.2011.201,145
Jan 31, 202511.2011.3011.2011.2011.20-
Jan 30, 202511.0011.2011.0011.2011.20-
Jan 29, 202510.9011.0010.9011.0011.00500
Jan 28, 202510.8011.0010.8010.9010.90-
Jan 27, 202511.0011.0010.8010.8010.80220
Jan 24, 202510.7010.8010.6010.6010.60-
Jan 23, 202510.7010.7010.7010.7010.70-
Jan 22, 202510.8010.9010.7010.7010.70-
Jan 21, 202510.8010.9010.8010.9010.90-
Jan 20, 202510.9010.9010.8010.8010.801,127
Jan 17, 202510.7010.9010.7010.9010.90-
Jan 16, 202510.5010.6010.5010.6010.60-
Jan 15, 202510.3010.5010.3010.5010.50-
Jan 14, 202510.3010.5010.3010.4010.40-
Jan 13, 202510.4010.7010.3010.7010.70200
Jan 10, 202510.6010.6010.4010.4010.40-
Jan 9, 202511.0011.0011.0011.0011.00-
Jan 8, 202511.0011.0011.0011.0011.00-
Jan 7, 202511.6011.6011.0011.0011.00550
Jan 6, 202511.3011.3011.1011.1011.10-
Jan 3, 202511.3011.3011.3011.3011.30-
Jan 2, 202511.1011.1011.1011.1011.10-
Dec 30, 202411.0011.1011.0011.0011.00-
Dec 27, 202410.9011.0010.9011.0011.00-
Dec 23, 202410.9011.0010.9011.0011.00500
Dec 20, 202410.9011.0010.8011.0011.00-
Dec 19, 202410.9011.0010.8011.0011.00-
Dec 18, 202411.1011.1010.8010.8010.80-
Dec 17, 202411.4011.4011.0011.0011.00-
Dec 16, 202411.6011.6011.5011.5011.50-
Dec 13, 202411.7011.7011.7011.7011.70-
Dec 12, 202411.7011.7011.6011.7011.70-
Dec 11, 202411.8011.8011.7011.7011.70-
Dec 10, 202411.7011.8011.7011.8011.80125
Dec 9, 202411.8011.8011.8011.8011.80-
Dec 6, 202411.8011.9011.8011.9011.90-
Dec 5, 202411.7011.7011.7011.7011.70-
Dec 4, 202411.8011.8011.7011.7011.70-
Dec 3, 202412.0012.0011.9011.9011.90-
Dec 2, 202411.9012.1011.9012.1012.10-
Nov 29, 202411.9011.9011.9011.9011.90-
Nov 28, 202411.7012.1011.7012.1012.1050
Nov 27, 202411.8011.8011.8011.8011.80100
Nov 26, 202411.8011.8011.8011.8011.80-
Nov 25, 202411.8011.8011.8011.8011.80-
Nov 22, 202411.4011.8011.4011.8011.802,000
Nov 21, 202411.4011.5011.2011.5011.50-
Nov 20, 202411.4011.4011.3011.4011.40500
Nov 19, 202411.3011.5011.3011.5011.50-
Nov 18, 202411.4011.4011.3011.4011.40-
Nov 15, 202411.5011.5011.5011.5011.50-
Nov 14, 202411.5011.5011.4011.4011.40-
Nov 13, 202411.5011.6011.5011.6011.6050
Nov 12, 202411.8011.8011.8011.8011.80-
Nov 11, 202411.7011.9011.7011.9011.90-
Nov 8, 202411.8011.8011.7011.7011.70-
Nov 7, 202412.0012.0011.8011.8011.80-
Nov 6, 202412.0012.1011.9011.9011.90-
Nov 5, 202412.1012.2012.1012.2012.20-
Nov 4, 202412.2012.7012.2012.2012.20152
Nov 1, 202412.1012.4012.1012.3012.30-
Oct 31, 202412.3012.3012.1012.2012.20-
Oct 30, 202412.5012.5012.3012.3012.30-
Oct 29, 202412.6012.6012.6012.6012.60-
Oct 28, 202412.5012.7012.5012.7012.70-
Oct 25, 202412.6012.6012.5012.6012.60-
Oct 24, 202412.7012.7012.7012.7012.70-
Oct 23, 202412.5012.7012.5012.7012.70-
Oct 22, 202412.7012.7012.4012.5012.50-
Oct 21, 202412.8012.8012.7012.8012.80-
Oct 18, 202412.8012.8012.7012.7012.70-
Oct 17, 202413.0013.0012.9013.0013.00-
Oct 16, 202412.9013.0012.9013.0013.00-
Oct 15, 202412.7013.0012.7013.0013.00-
Oct 14, 202412.7012.7012.6012.7012.70-
Oct 11, 202412.6012.7012.6012.7012.70-
Oct 10, 202412.6012.7012.6012.7012.70-
Oct 9, 202412.6012.7012.6012.6012.60-
Oct 8, 202412.4012.6012.4012.5012.50-
Oct 7, 202412.7012.7012.6012.7012.70-
Oct 4, 202412.8012.8012.8012.8012.80-
Oct 3, 202412.9012.9012.8012.9012.90-
Oct 2, 202413.1013.1013.1013.1013.10-
Oct 1, 202413.2013.2013.1013.1013.10-
Sep 30, 202413.2013.2013.1013.1013.10-
Sep 27, 202413.1013.3013.1013.3013.30-
Sep 26, 202413.1013.1013.1013.1013.10-
Sep 25, 202413.1013.1013.1013.1013.10-
Sep 24, 202413.1013.2013.0013.2013.20-
Sep 23, 202413.0013.1013.0013.1013.10-
Sep 20, 202412.9013.1012.9013.1013.10-
Sep 19, 202413.3013.3013.0013.0013.00-
Sep 18, 202413.4013.5013.4013.4013.40-
Sep 17, 202413.4013.6013.4013.6013.60-
Sep 16, 202413.3013.5013.3013.5013.50200
Sep 13, 202413.4013.4013.2013.3013.30200
Sep 12, 202413.2013.2013.2013.2013.20-
Sep 11, 202413.2013.2013.2013.2013.20-
Sep 10, 202413.1013.2013.1013.2013.2087
Sep 9, 202413.0013.0013.0013.0013.00-
Sep 6, 202412.9013.2012.9013.0013.001,215
Sep 5, 202412.7013.0012.7013.0013.0030
Sep 4, 202412.6012.7012.6012.7012.70-
Sep 3, 202412.6012.7012.6012.7012.70-
Sep 2, 202412.6012.6012.6012.6012.60-
Aug 30, 202412.4012.6012.4012.6012.60-
Aug 29, 202412.5012.6012.5012.6012.60-
Aug 28, 202412.5012.5012.5012.5012.50-
Aug 27, 202412.4012.6012.4012.6012.60500
Aug 26, 202412.3012.5012.3012.5012.50-
Aug 23, 202412.2012.4012.2012.4012.40125
Aug 22, 202412.1012.2012.1012.2012.20-
Aug 21, 202412.1012.2012.1012.2012.20-
Aug 20, 202412.0012.2012.0012.2012.20-
Aug 19, 202411.9012.1011.9012.1012.10-
Aug 16, 202411.8012.0011.8012.0012.00-
Aug 15, 202411.8011.9011.8011.9011.90-
Aug 14, 202412.1012.1011.8011.8011.80-
Aug 13, 202412.1012.2012.1012.2012.20-
Aug 12, 202412.0012.2012.0012.2012.20-
Aug 9, 202411.9012.1011.9012.0012.00-
Aug 8, 202411.9012.1011.9012.1012.10-
Aug 7, 202411.7012.0011.7012.0012.00-
Aug 6, 202411.9011.9011.7011.7011.70-
Aug 5, 202412.0012.0011.8011.8011.80-
Aug 2, 202412.3012.5012.3012.5012.50-
Aug 1, 202412.7012.7012.5012.5012.50-
Jul 31, 202412.7012.7012.7012.7012.70-
Jul 30, 202412.7012.8012.7012.8012.80-
Jul 29, 202412.6012.6012.6012.6012.60-
Jul 26, 202412.5012.8012.5012.8012.80490
Jul 25, 202412.3012.3012.3012.3012.30-
Jul 24, 202412.3012.3012.3012.3012.30-
Jul 23, 202412.3012.3012.3012.3012.30-
Jul 22, 202412.1012.3012.1012.3012.30-
Jul 19, 202412.2012.3012.2012.3012.30-
Jul 18, 202412.1012.3012.1012.3012.30-
Jul 17, 202411.9012.2011.9012.2012.20-
Jul 16, 202412.0012.1012.0012.0012.00-
Jul 15, 202412.2012.2012.1012.1012.10-
Jul 12, 202412.2012.3012.2012.3012.30-
Jul 11, 202412.0012.4012.0012.4012.40-
Jul 10, 202411.9012.1011.9012.1012.101,000
Jul 9, 202411.9012.1011.9012.1012.10-
Jul 8, 202412.1012.2012.0012.0012.00-
Jul 5, 202412.0012.0012.0012.0012.00-
Jul 4, 202412.0012.5012.0012.0012.00165
Jul 3, 202411.9012.0011.9012.0012.00-
Jul 2, 202412.0012.0011.9012.0012.00-
Jul 1, 202412.1012.1012.1012.1012.10-
Jun 28, 202412.1012.3012.1012.2012.20-
Jun 27, 202412.2012.3012.1012.1012.10-
Jun 26, 202412.4012.4012.3012.3012.30-
Jun 25, 202412.3012.4012.3012.4012.40-
Jun 24, 202412.3012.4012.3012.4012.40-
Jun 21, 202412.3012.5012.3012.5012.502,100
Jun 20, 202412.3012.4012.3012.3012.30-
Jun 19, 202412.3012.3012.1012.2012.20-
Jun 18, 202412.1012.3012.1012.3012.30-
Jun 17, 202412.2012.3012.2012.3012.30-
Jun 14, 202412.1012.2012.0012.2012.20120
Jun 13, 202412.1012.1012.0012.1012.10-
Jun 12, 202412.1012.2012.1012.2012.20-
Jun 11, 202412.1012.2012.1012.2012.20-
Jun 10, 202412.1012.1012.0012.1012.10200
Jun 7, 202412.3012.3012.2012.2012.20-
Jun 6, 202412.4012.4012.3012.3012.30400
Jun 5, 202412.4012.6012.4012.6012.602,850
Jun 4, 202412.2012.4012.2012.4012.40-
Jun 3, 202412.1012.7012.1012.7012.70720
May 31, 202412.0012.1012.0012.1012.10310
May 30, 202411.9012.5011.9012.1012.1080
May 29, 202412.1012.1012.1012.1012.10-
May 28, 202412.2012.3012.2012.2012.20-
May 27, 202412.2012.2012.1012.2012.20-
May 24, 202412.0012.2012.0012.2012.20-
May 23, 202412.3012.5012.1012.1012.10477
May 22, 202412.4012.5012.3012.3012.30-
May 21, 202412.4012.5012.4012.5012.50-
May 20, 202412.4012.6012.4012.4012.40-
May 17, 2024 0.5072224 Dividend
May 17, 202412.7012.9012.5012.9012.9040
May 16, 202413.0013.3013.0013.2012.6350
May 15, 202412.9013.1012.9013.0012.43-
May 14, 202412.9013.1012.9013.0012.43-
May 13, 202413.0013.1012.9012.9012.34-
May 10, 202412.8013.2012.8013.1012.53400
May 9, 202412.7012.9012.7012.9012.34-
May 8, 202412.7012.8012.7012.7012.15-
May 7, 202412.4012.7012.4012.7012.15-
May 6, 202412.4012.5012.4012.5011.96-
May 3, 202412.9012.9012.4012.4011.86500
May 2, 202412.2012.5012.2012.3011.76-
Apr 30, 202412.2012.3012.2012.3011.76-
Apr 29, 202412.2012.4012.2012.3011.76-
Apr 26, 202412.2012.7012.2012.7012.15558
Apr 25, 202412.2012.4012.2012.2011.672,030
Apr 24, 202412.3012.3012.3012.3011.76-
Apr 23, 202412.2012.6012.2012.6012.051,031

Related Tickers

RWE.MU RWE AG
33.68
-0.91%
 
ACEJF ACEA S.p.A.
22.25
0.00%
 
RWEA.BE RWE AG
33.40
-1.76%
 
RWEA.SG RWE AG
33.00
-1.20%
 
RWE.HA RWE AG
33.48
-1.79%
 
RWE.SG RWE AG
33.65
-1.26%
 
ENGQF Engie SA
21.48
0.00%
 
ENEL.VI Enel SpA
7.34
-1.92%
 
DCA.F ACEA S.p.A.
19.80
+2.17%
 
ACE.MI ACEA S.p.A.
19.71
-1.20%