Berlin - Delayed Quote EUR

E.ON SE (EOAN.BE)

Compare
10.58
-0.48
(-4.38%)
At close: January 10 at 6:38:55 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.00 11.00 10.58 10.58 10.58 1,204
Jan 9, 2025 11.22 11.22 11.06 11.06 11.06 3,005
Jan 8, 2025 11.22 11.22 11.22 11.22 11.22 -
Jan 7, 2025 11.38 11.38 11.30 11.30 11.30 47
Jan 6, 2025 11.55 11.55 11.38 11.38 11.38 60
Jan 3, 2025 11.49 11.54 11.49 11.54 11.54 200
Jan 2, 2025 11.26 11.43 11.26 11.43 11.43 450
Dec 30, 2024 11.20 11.30 11.20 11.30 11.30 50
Dec 27, 2024 11.24 11.26 11.10 11.26 11.26 1,120
Dec 23, 2024 11.11 11.20 11.11 11.20 11.20 2,799
Dec 20, 2024 11.13 11.13 11.06 11.09 11.09 425
Dec 19, 2024 11.10 11.12 11.05 11.12 11.12 709
Dec 18, 2024 11.23 11.33 11.19 11.19 11.19 270
Dec 17, 2024 11.65 11.65 11.20 11.32 11.32 1,850
Dec 16, 2024 11.85 11.85 11.83 11.83 11.83 51
Dec 13, 2024 11.90 11.92 11.85 11.85 11.85 133
Dec 12, 2024 11.89 11.93 11.87 11.93 11.93 500
Dec 11, 2024 12.01 12.01 11.90 11.90 11.90 735
Dec 10, 2024 11.97 12.02 11.97 12.01 12.01 859
Dec 9, 2024 12.10 12.10 11.98 11.98 11.98 1,600
Dec 6, 2024 12.07 12.14 12.07 12.12 12.12 1,680
Dec 5, 2024 11.91 11.98 11.91 11.98 11.98 800
Dec 4, 2024 12.05 12.05 11.94 11.94 11.94 1,700
Dec 3, 2024 12.27 12.27 12.09 12.10 12.10 1,280
Dec 2, 2024 12.15 12.32 12.15 12.22 12.22 450
Nov 29, 2024 12.09 12.19 12.09 12.19 12.19 200
Nov 28, 2024 11.94 12.13 11.94 12.13 12.13 1,830
Nov 27, 2024 12.03 12.03 12.03 12.03 12.03 -
Nov 26, 2024 12.08 12.08 12.08 12.08 12.08 -
Nov 25, 2024 12.04 12.13 12.03 12.13 12.13 706
Nov 22, 2024 11.63 12.07 11.63 12.07 12.07 2,100
Nov 21, 2024 11.60 11.60 11.60 11.60 11.60 -
Nov 20, 2024 11.67 11.67 11.58 11.58 11.58 1,800
Nov 19, 2024 11.53 11.70 11.53 11.64 11.64 1,400
Nov 18, 2024 11.69 11.69 11.50 11.50 11.50 7,075
Nov 15, 2024 11.74 11.77 11.69 11.69 11.69 3,100
Nov 14, 2024 11.77 11.86 11.77 11.86 11.86 20
Nov 13, 2024 11.80 11.84 11.76 11.77 11.77 1,910
Nov 12, 2024 12.00 12.00 11.84 11.84 11.84 2,901
Nov 11, 2024 11.94 12.09 11.94 12.00 12.00 447
Nov 8, 2024 12.06 12.06 11.94 11.94 11.94 786
Nov 7, 2024 12.22 12.22 12.04 12.04 12.04 554
Nov 6, 2024 12.28 12.43 12.18 12.18 12.18 3,050
Nov 5, 2024 12.38 12.38 12.38 12.38 12.38 -
Nov 4, 2024 12.43 12.50 12.36 12.36 12.36 2,574
Nov 1, 2024 12.40 12.48 12.40 12.48 12.48 347
Oct 31, 2024 12.51 12.51 12.51 12.51 12.51 -
Oct 30, 2024 12.72 12.72 12.51 12.51 12.51 1,040
Oct 29, 2024 12.85 12.85 12.85 12.85 12.85 -
Oct 28, 2024 12.73 12.73 12.73 12.73 12.73 -
Oct 25, 2024 12.84 12.84 12.84 12.84 12.84 -
Oct 24, 2024 12.94 12.94 12.94 12.94 12.94 -
Oct 23, 2024 12.76 12.86 12.76 12.86 12.86 10
Oct 22, 2024 12.98 12.98 12.98 12.98 12.98 -
Oct 21, 2024 12.99 12.99 12.99 12.99 12.99 -
Oct 18, 2024 13.06 13.06 13.00 13.00 13.00 306
Oct 17, 2024 13.30 13.30 13.15 13.15 13.15 3,208
Oct 16, 2024 13.14 13.14 13.14 13.14 13.14 4
Oct 15, 2024 12.93 12.93 12.93 12.93 12.93 -
Oct 14, 2024 12.90 12.91 12.90 12.91 12.91 750
Oct 11, 2024 12.84 12.84 12.84 12.84 12.84 -
Oct 10, 2024 12.81 12.85 12.81 12.83 12.83 200
Oct 9, 2024 12.85 12.85 12.85 12.85 12.85 -
Oct 8, 2024 12.61 12.81 12.61 12.81 12.81 100
Oct 7, 2024 12.93 12.93 12.71 12.71 12.71 5,000
Oct 4, 2024 12.98 13.01 12.98 13.01 13.01 260
Oct 3, 2024 13.06 13.21 13.06 13.14 13.14 399
Oct 2, 2024 13.31 13.31 13.14 13.14 13.14 300
Oct 1, 2024 13.35 13.35 13.30 13.31 13.31 1,150
Sep 30, 2024 13.46 13.46 13.33 13.33 13.33 763
Sep 27, 2024 13.38 13.38 13.38 13.38 13.38 -
Sep 26, 2024 13.39 13.39 13.35 13.35 13.35 25
Sep 25, 2024 13.33 13.42 13.33 13.42 13.42 241
Sep 24, 2024 13.36 13.37 13.36 13.37 13.37 4,000
Sep 23, 2024 13.27 13.35 13.27 13.35 13.35 50
Sep 20, 2024 13.18 13.18 13.18 13.18 13.18 -
Sep 19, 2024 13.52 13.52 13.25 13.25 13.25 1,027
Sep 18, 2024 13.69 13.69 13.52 13.53 13.53 4,106
Sep 17, 2024 13.65 13.76 13.65 13.76 13.76 115
Sep 16, 2024 13.52 13.52 13.52 13.52 13.52 -
Sep 13, 2024 13.31 13.50 13.31 13.50 13.50 7,000
Sep 12, 2024 13.47 13.47 13.47 13.47 13.47 -
Sep 11, 2024 13.41 13.41 13.41 13.41 13.41 -
Sep 10, 2024 13.38 13.44 13.38 13.44 13.44 100
Sep 9, 2024 13.24 13.26 13.24 13.26 13.26 900
Sep 6, 2024 13.13 13.26 13.13 13.26 13.26 210
Sep 5, 2024 12.95 12.95 12.95 12.95 12.95 -
Sep 4, 2024 12.81 12.98 12.81 12.98 12.98 300
Sep 3, 2024 12.86 12.89 12.86 12.89 12.89 30
Sep 2, 2024 12.77 12.81 12.77 12.81 12.81 106
Aug 30, 2024 12.70 12.70 12.70 12.70 12.70 390
Aug 29, 2024 12.77 12.77 12.77 12.77 12.77 -
Aug 28, 2024 12.70 12.86 12.70 12.86 12.86 5
Aug 27, 2024 12.62 12.67 12.62 12.67 12.67 3
Aug 26, 2024 12.58 12.66 12.58 12.66 12.66 24
Aug 23, 2024 12.40 12.56 12.40 12.56 12.56 25
Aug 22, 2024 12.34 12.44 12.34 12.44 12.44 810
Aug 21, 2024 12.35 12.35 12.35 12.35 12.35 -
Aug 20, 2024 12.27 12.27 12.27 12.27 12.27 50
Aug 19, 2024 12.18 12.18 12.18 12.18 12.18 -
Aug 16, 2024 12.01 12.24 12.01 12.24 12.24 5
Aug 15, 2024 12.05 12.10 12.05 12.10 12.10 1,000
Aug 14, 2024 12.38 12.44 12.01 12.01 12.01 1,384
Aug 13, 2024 12.32 12.32 12.32 12.32 12.32 10
Aug 12, 2024 12.22 12.34 12.22 12.34 12.34 30
Aug 9, 2024 12.18 12.25 12.18 12.25 12.25 2,063
Aug 8, 2024 12.15 12.22 12.15 12.22 12.22 1
Aug 7, 2024 11.95 12.18 11.95 12.18 12.18 122
Aug 6, 2024 12.10 12.10 11.85 11.96 11.96 645
Aug 5, 2024 12.25 12.25 11.96 11.96 11.96 1,601
Aug 2, 2024 12.55 12.64 12.55 12.56 12.56 2,510
Aug 1, 2024 12.92 12.92 12.92 12.92 12.92 -
Jul 31, 2024 12.94 12.94 12.94 12.94 12.94 -
Jul 30, 2024 12.93 12.98 12.93 12.98 12.98 100
Jul 29, 2024 12.81 12.94 12.81 12.94 12.94 45
Jul 26, 2024 12.78 12.82 12.78 12.82 12.82 400
Jul 25, 2024 12.61 12.61 12.61 12.61 12.61 -
Jul 24, 2024 12.56 12.56 12.56 12.56 12.56 -
Jul 23, 2024 12.51 12.62 12.48 12.62 12.62 976
Jul 22, 2024 12.35 12.35 12.35 12.35 12.35 -
Jul 19, 2024 12.41 12.44 12.40 12.40 12.40 1,087
Jul 18, 2024 12.34 12.50 12.34 12.50 12.50 105
Jul 17, 2024 12.13 12.13 12.13 12.13 12.13 -
Jul 16, 2024 12.26 12.26 12.26 12.26 12.26 -
Jul 15, 2024 12.42 12.42 12.29 12.29 12.29 150
Jul 12, 2024 12.48 12.51 12.48 12.51 12.51 796
Jul 11, 2024 12.27 12.48 12.27 12.48 12.48 10
Jul 10, 2024 12.11 12.29 12.11 12.29 12.29 100
Jul 9, 2024 12.17 12.17 12.11 12.11 12.11 1,130
Jul 8, 2024 12.24 12.24 12.24 12.24 12.24 -
Jul 5, 2024 12.22 12.36 12.22 12.36 12.36 338
Jul 4, 2024 12.23 12.23 12.22 12.22 12.22 25
Jul 3, 2024 12.11 12.23 12.11 12.23 12.23 400
Jul 2, 2024 12.20 12.20 12.10 12.10 12.10 30
Jul 1, 2024 12.31 12.31 12.31 12.31 12.31 -
Jun 28, 2024 12.36 12.36 12.36 12.36 12.36 -
Jun 27, 2024 12.46 12.46 12.46 12.46 12.46 -
Jun 26, 2024 12.62 12.65 12.53 12.53 12.53 1,550
Jun 25, 2024 12.59 12.60 12.59 12.60 12.60 400
Jun 24, 2024 12.59 12.59 12.59 12.59 12.59 250
Jun 21, 2024 12.55 12.70 12.55 12.70 12.70 1,500
Jun 20, 2024 12.50 12.56 12.50 12.56 12.56 9
Jun 19, 2024 12.47 12.47 12.47 12.47 12.47 -
Jun 18, 2024 12.43 12.46 12.43 12.46 12.46 167
Jun 17, 2024 12.35 12.47 12.27 12.27 12.27 341
Jun 14, 2024 12.34 12.34 12.34 12.34 12.34 -
Jun 13, 2024 12.34 12.34 12.18 12.18 12.18 5
Jun 12, 2024 12.31 12.31 12.31 12.31 12.31 -
Jun 11, 2024 12.35 12.35 12.35 12.35 12.35 -
Jun 10, 2024 12.31 12.31 12.20 12.20 12.20 357
Jun 7, 2024 12.52 12.52 12.52 12.52 12.52 -
Jun 6, 2024 12.60 12.60 12.48 12.48 12.48 10
Jun 5, 2024 12.63 12.67 12.63 12.65 12.65 1,239
Jun 4, 2024 12.40 12.57 12.40 12.55 12.55 1,450
Jun 3, 2024 12.38 12.47 12.38 12.47 12.47 536
May 31, 2024 12.23 12.23 12.23 12.23 12.23 1,000
May 30, 2024 12.19 12.28 12.19 12.24 12.24 766
May 29, 2024 12.37 12.37 12.24 12.24 12.24 305
May 28, 2024 12.42 12.42 12.41 12.41 12.41 10
May 27, 2024 12.35 12.47 12.35 12.47 12.47 22
May 24, 2024 12.23 12.39 12.23 12.31 12.31 1,040
May 23, 2024 12.50 12.50 12.27 12.31 12.31 440
May 22, 2024 12.69 12.69 12.59 12.59 12.59 3,820
May 21, 2024 12.62 12.62 12.62 12.62 12.62 -
May 20, 2024 12.71 12.71 12.71 12.71 12.71 160
May 17, 2024 0.53 Dividend
May 17, 2024 12.86 12.86 12.69 12.76 12.76 146
May 16, 2024 13.23 13.41 13.23 13.40 12.88 10,075
May 15, 2024 13.11 13.28 13.11 13.25 12.73 3,835
May 14, 2024 13.14 13.23 13.14 13.23 12.71 30
May 13, 2024 13.19 13.19 13.15 13.19 12.66 755
May 10, 2024 13.12 13.32 13.12 13.24 12.72 517
May 9, 2024 12.94 12.94 12.94 12.94 12.42 -
May 8, 2024 12.90 12.98 12.90 12.98 12.47 57
May 7, 2024 12.65 12.79 12.61 12.79 12.28 2,633
May 6, 2024 12.68 12.68 12.60 12.60 12.11 682
May 3, 2024 12.53 12.59 12.52 12.52 12.03 2
May 2, 2024 12.43 12.48 12.43 12.48 11.99 210
Apr 30, 2024 12.45 12.45 12.45 12.45 11.96 -
Apr 29, 2024 12.42 12.55 12.42 12.45 11.96 95
Apr 26, 2024 12.47 12.47 12.47 12.47 11.98 -
Apr 25, 2024 12.44 12.52 12.44 12.52 12.03 350
Apr 24, 2024 12.55 12.55 12.48 12.51 12.02 817
Apr 23, 2024 12.45 12.51 12.45 12.51 12.02 16
Apr 22, 2024 12.47 12.47 12.36 12.36 11.88 1,540
Apr 19, 2024 12.11 12.22 12.11 12.22 11.74 1,000
Apr 18, 2024 12.15 12.24 12.15 12.24 11.76 783
Apr 17, 2024 12.06 12.20 12.06 12.20 11.72 1,600
Apr 16, 2024 12.22 12.22 12.13 12.13 11.65 3
Apr 15, 2024 12.45 12.45 12.35 12.35 11.87 63
Apr 12, 2024 12.43 12.56 12.43 12.56 12.07 1,000
Apr 11, 2024 12.33 12.39 12.31 12.31 11.82 215
Apr 10, 2024 12.49 12.49 12.36 12.36 11.88 2,500
Apr 9, 2024 12.40 12.49 12.40 12.49 12.00 2,257
Apr 8, 2024 12.39 12.39 12.39 12.39 11.90 -
Apr 5, 2024 12.48 12.55 12.40 12.40 11.90 370
Apr 4, 2024 12.65 12.73 12.65 12.66 12.16 2,010
Apr 3, 2024 12.71 12.71 12.67 12.67 12.17 130
Apr 2, 2024 12.81 12.81 12.74 12.74 12.24 400
Mar 28, 2024 12.83 12.86 12.83 12.86 12.35 3,800
Mar 27, 2024 12.70 12.84 12.70 12.84 12.33 155
Mar 26, 2024 12.51 12.77 12.51 12.77 12.27 65
Mar 25, 2024 12.50 12.51 12.48 12.51 12.02 227
Mar 22, 2024 12.35 12.47 12.35 12.47 11.98 300
Mar 21, 2024 12.58 12.58 12.58 12.58 12.08 -
Mar 20, 2024 12.39 12.55 12.39 12.52 12.03 3,838
Mar 19, 2024 12.53 12.53 12.45 12.45 11.96 50
Mar 18, 2024 12.79 12.79 12.65 12.65 12.15 63
Mar 15, 2024 12.79 12.79 12.79 12.79 12.28 -
Mar 14, 2024 12.54 13.01 12.54 12.83 12.32 410
Mar 13, 2024 12.10 12.57 12.10 12.56 12.06 3,313
Mar 12, 2024 12.01 12.01 11.82 11.82 11.35 2
Mar 11, 2024 11.95 11.97 11.95 11.97 11.50 2,520
Mar 8, 2024 12.06 12.06 12.06 12.06 11.59 4
Mar 7, 2024 11.90 11.90 11.90 11.90 11.43 -
Mar 6, 2024 11.94 12.03 11.94 12.03 11.55 50
Mar 5, 2024 11.72 11.84 11.72 11.84 11.37 422
Mar 4, 2024 11.82 11.82 11.74 11.74 11.28 150
Mar 1, 2024 11.83 11.87 11.79 11.87 11.40 635
Feb 29, 2024 11.73 11.73 11.73 11.73 11.26 -
Feb 28, 2024 11.68 11.73 11.68 11.73 11.27 900
Feb 27, 2024 11.69 11.69 11.69 11.69 11.23 -
Feb 26, 2024 11.70 11.78 11.70 11.78 11.31 185
Feb 23, 2024 11.84 11.84 11.76 11.81 11.34 2,150
Feb 22, 2024 12.02 12.02 11.85 11.85 11.38 200
Feb 21, 2024 12.02 12.02 11.90 11.90 11.43 50
Feb 20, 2024 11.81 11.81 11.81 11.81 11.35 650
Feb 19, 2024 11.71 11.82 11.71 11.82 11.36 30
Feb 16, 2024 11.89 11.89 11.74 11.74 11.28 40
Feb 15, 2024 11.76 11.85 11.76 11.85 11.38 740
Feb 14, 2024 11.86 11.86 11.78 11.78 11.31 200
Feb 13, 2024 11.98 11.98 11.98 11.98 11.51 -
Feb 12, 2024 11.94 12.06 11.94 12.06 11.58 500
Feb 9, 2024 12.01 12.01 12.01 12.01 11.53 -
Feb 8, 2024 12.07 12.09 12.03 12.03 11.55 480
Feb 7, 2024 12.20 12.20 12.20 12.20 11.72 -
Feb 6, 2024 12.20 12.20 12.18 12.18 11.70 30
Feb 5, 2024 12.24 12.27 12.22 12.24 11.76 1,301
Feb 2, 2024 12.68 12.68 12.49 12.49 12.00 20
Feb 1, 2024 12.48 12.55 12.48 12.55 12.05 324
Jan 31, 2024 12.38 12.44 12.38 12.44 11.95 50
Jan 30, 2024 12.40 12.48 12.40 12.48 11.99 1,000
Jan 29, 2024 12.40 12.42 12.35 12.41 11.92 2,625
Jan 26, 2024 12.36 12.36 12.36 12.36 11.88 -
Jan 25, 2024 12.38 12.41 12.38 12.41 11.92 10
Jan 24, 2024 12.40 12.44 12.40 12.44 11.95 10
Jan 23, 2024 12.46 12.56 12.35 12.35 11.86 304
Jan 22, 2024 12.48 12.48 12.48 12.48 11.99 -
Jan 19, 2024 12.32 12.48 12.32 12.48 11.99 80
Jan 18, 2024 12.45 12.45 12.45 12.45 11.96 -
Jan 17, 2024 12.45 12.45 12.45 12.45 11.96 -
Jan 16, 2024 12.60 12.60 12.60 12.60 12.10 -
Jan 15, 2024 12.64 12.67 12.64 12.67 12.17 100
Jan 12, 2024 12.52 12.52 12.52 12.52 12.03 -
Jan 11, 2024 12.65 12.65 12.56 12.56 12.07 55
Jan 10, 2024 12.73 12.73 12.65 12.65 12.15 26

Related Tickers

EAM.SG A2A SpA
2.1550
-0.09%
 
ENGI.VI Engie SA
15.67
-0.79%
 
RWEA.SG RWE AG
27.80
-4.79%
 
RWE.SG RWE AG
28.19
-1.64%
 
RWE.HA RWE AG
28.62
-2.05%
 
IBDSF Iberdrola, S.A.
13.66
-0.07%
 
ACE.MI ACEA S.p.A.
18.21
-1.62%
 
IBE.VI Iberdrola, S.A.
13.23
-2.25%
 
RENE.LS REN - Redes Energéticas Nacionais, SGPS, S.A.
2.2850
-0.65%
 
HER.MI Hera S.p.A.
3.4040
-2.24%