Dusseldorf - Delayed Quote EUR

E.ON SE (EOAN.DU)

Compare
10.59
-0.48
(-4.38%)
At close: January 10 at 7:31:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 10.95 10.95 10.56 10.59 10.59 3,383
Jan 9, 2025 11.22 11.23 11.07 11.07 11.07 685
Jan 8, 2025 11.22 11.28 11.18 11.20 11.20 9,870
Jan 7, 2025 11.37 11.37 11.24 11.25 11.25 800
Jan 6, 2025 11.60 11.60 11.27 11.34 11.34 190
Jan 3, 2025 11.48 11.56 11.47 11.52 11.52 250
Jan 2, 2025 11.26 11.49 11.26 11.48 11.48 260
Dec 30, 2024 11.27 11.31 11.27 11.27 11.27 1,627
Dec 27, 2024 11.20 11.23 11.10 11.19 11.19 2,695
Dec 23, 2024 11.15 11.19 11.12 11.16 11.16 375
Dec 20, 2024 11.10 11.13 11.04 11.12 11.12 500
Dec 19, 2024 11.06 11.15 11.05 11.11 11.11 10
Dec 18, 2024 11.27 11.31 11.14 11.14 11.14 100
Dec 17, 2024 11.66 11.66 11.28 11.28 11.28 1,001
Dec 16, 2024 11.85 11.85 11.68 11.68 11.68 1,750
Dec 13, 2024 11.89 11.93 11.84 11.84 11.84 1,700
Dec 12, 2024 11.89 11.94 11.88 11.90 11.90 -
Dec 11, 2024 12.02 12.03 11.90 11.95 11.95 325
Dec 10, 2024 12.01 12.05 11.98 11.98 11.98 -
Dec 9, 2024 12.10 12.10 11.91 11.95 11.95 1,758
Dec 6, 2024 12.08 12.15 12.02 12.02 12.02 1,000
Dec 5, 2024 11.92 12.02 11.92 12.02 12.02 -
Dec 4, 2024 12.05 12.05 11.89 11.89 11.89 450
Dec 3, 2024 12.26 12.26 12.03 12.10 12.10 580
Dec 2, 2024 12.20 12.27 12.19 12.24 12.24 954
Nov 29, 2024 12.07 12.15 12.07 12.15 12.15 -
Nov 28, 2024 11.96 12.11 11.96 12.08 12.08 40
Nov 27, 2024 12.03 12.03 11.89 11.91 11.91 1,745
Nov 26, 2024 12.06 12.10 12.05 12.06 12.06 250
Nov 25, 2024 12.09 12.14 12.02 12.09 12.09 1
Nov 22, 2024 11.61 12.03 11.61 12.03 12.03 -
Nov 21, 2024 11.61 11.65 11.52 11.61 11.61 10
Nov 20, 2024 11.67 11.69 11.56 11.56 11.56 -
Nov 19, 2024 11.53 11.67 11.53 11.64 11.64 -
Nov 18, 2024 11.69 11.69 11.54 11.54 11.54 3,069
Nov 15, 2024 11.75 11.79 11.55 11.60 11.60 600
Nov 14, 2024 11.77 11.80 11.66 11.73 11.73 840
Nov 13, 2024 11.81 11.86 11.73 11.73 11.73 590
Nov 12, 2024 11.99 11.99 11.78 11.78 11.78 130
Nov 11, 2024 11.97 12.06 11.97 12.00 12.00 50
Nov 8, 2024 12.00 12.04 11.90 11.90 11.90 700
Nov 7, 2024 12.22 12.22 12.02 12.02 12.02 120
Nov 6, 2024 12.29 12.41 12.15 12.20 12.20 1,700
Nov 5, 2024 12.38 12.43 12.34 12.34 12.34 -
Nov 4, 2024 12.48 12.48 12.35 12.35 12.35 1,591
Nov 1, 2024 12.38 12.53 12.38 12.40 12.40 -
Oct 31, 2024 12.52 12.52 12.35 12.38 12.38 150
Oct 30, 2024 12.69 12.69 12.49 12.49 12.49 500
Oct 29, 2024 12.87 12.87 12.69 12.69 12.69 -
Oct 28, 2024 12.80 12.88 12.80 12.84 12.84 1,150
Oct 25, 2024 12.81 12.85 12.70 12.70 12.70 300
Oct 24, 2024 12.94 12.98 12.85 12.85 12.85 300
Oct 23, 2024 12.77 12.89 12.75 12.85 12.85 150
Oct 22, 2024 12.98 12.98 12.65 12.69 12.69 -
Oct 21, 2024 12.99 13.01 12.95 12.95 12.95 113
Oct 18, 2024 13.05 13.05 12.93 13.00 13.00 200
Oct 17, 2024 13.27 13.27 13.04 13.04 13.04 -
Oct 16, 2024 13.14 13.23 13.13 13.23 13.23 10
Oct 15, 2024 12.94 13.25 12.94 13.10 13.10 -
Oct 14, 2024 12.91 12.96 12.90 12.94 12.94 80
Oct 11, 2024 12.84 12.90 12.83 12.89 12.89 1,562
Oct 10, 2024 12.81 12.90 12.81 12.82 12.82 1,342
Oct 9, 2024 12.85 12.93 12.80 12.80 12.80 206
Oct 8, 2024 12.64 12.90 12.64 12.90 12.90 300
Oct 7, 2024 12.94 12.94 12.66 12.66 12.66 1,350
Oct 4, 2024 13.02 13.02 12.86 12.92 12.92 2
Oct 3, 2024 13.10 13.15 12.99 12.99 12.99 -
Oct 2, 2024 13.32 13.32 13.12 13.12 13.12 880
Oct 1, 2024 13.36 13.37 13.28 13.28 13.28 2,610
Sep 30, 2024 13.43 13.49 13.30 13.30 13.30 25
Sep 27, 2024 13.39 13.48 13.39 13.39 13.39 50
Sep 26, 2024 13.41 13.47 13.35 13.38 13.38 180
Sep 25, 2024 13.34 13.40 13.34 13.38 13.38 1,100
Sep 24, 2024 13.36 13.40 13.31 13.38 13.38 -
Sep 23, 2024 13.32 13.35 13.31 13.35 13.35 1,010
Sep 20, 2024 13.19 13.35 13.19 13.22 13.22 -
Sep 19, 2024 13.55 13.55 13.17 13.19 13.19 -
Sep 18, 2024 13.70 13.73 13.51 13.51 13.51 -
Sep 17, 2024 13.67 13.78 13.66 13.66 13.66 -
Sep 16, 2024 13.57 13.68 13.57 13.63 13.63 762
Sep 13, 2024 13.36 13.60 13.36 13.53 13.53 2,600
Sep 12, 2024 13.49 13.49 13.36 13.36 13.36 233
Sep 11, 2024 13.48 13.48 13.34 13.44 13.44 500
Sep 10, 2024 13.39 13.48 13.39 13.44 13.44 30
Sep 9, 2024 13.26 13.41 13.25 13.41 13.41 200
Sep 6, 2024 13.13 13.24 13.13 13.19 13.19 157
Sep 5, 2024 12.98 13.22 12.98 13.13 13.13 -
Sep 4, 2024 12.79 13.00 12.79 12.95 12.95 2,100
Sep 3, 2024 12.88 12.98 12.86 12.86 12.86 803
Sep 2, 2024 12.82 12.89 12.80 12.85 12.85 425
Aug 30, 2024 12.66 12.84 12.66 12.73 12.73 1,551
Aug 29, 2024 12.83 12.84 12.69 12.69 12.69 516
Aug 28, 2024 12.71 12.84 12.71 12.80 12.80 250
Aug 27, 2024 12.66 12.76 12.66 12.69 12.69 200
Aug 26, 2024 12.55 12.66 12.55 12.63 12.63 331
Aug 23, 2024 12.44 12.59 12.44 12.55 12.55 200
Aug 22, 2024 12.38 12.45 12.38 12.39 12.39 800
Aug 21, 2024 12.40 12.40 12.32 12.32 12.32 290
Aug 20, 2024 12.24 12.40 12.24 12.32 12.32 200
Aug 19, 2024 12.19 12.30 12.19 12.22 12.22 5
Aug 16, 2024 12.02 12.23 11.97 12.19 12.19 3,940
Aug 15, 2024 12.07 12.07 11.99 11.99 11.99 1,030
Aug 14, 2024 12.38 12.38 11.99 11.99 11.99 25
Aug 13, 2024 12.32 12.39 12.27 12.38 12.38 165
Aug 12, 2024 12.22 12.32 12.22 12.29 12.29 1,900
Aug 9, 2024 12.20 12.28 12.16 12.22 12.22 20
Aug 8, 2024 12.14 12.22 12.14 12.17 12.17 700
Aug 7, 2024 11.99 12.15 11.96 12.06 12.06 -
Aug 6, 2024 12.10 12.10 11.85 11.92 11.92 976
Aug 5, 2024 12.25 12.30 11.95 11.95 11.95 900
Aug 2, 2024 12.54 12.70 12.54 12.56 12.56 -
Aug 1, 2024 12.92 12.92 12.64 12.64 12.64 -
Jul 31, 2024 12.96 13.01 12.91 12.91 12.91 -
Jul 30, 2024 12.92 12.98 12.91 12.98 12.98 10
Jul 29, 2024 12.88 12.95 12.88 12.89 12.89 60
Jul 26, 2024 12.78 12.86 12.75 12.80 12.80 1,685
Jul 25, 2024 12.59 12.82 12.59 12.79 12.79 -
Jul 24, 2024 12.55 12.65 12.55 12.64 12.64 300
Jul 23, 2024 12.52 12.60 12.46 12.57 12.57 190
Jul 22, 2024 12.38 12.45 12.38 12.45 12.45 700
Jul 19, 2024 12.42 12.45 12.33 12.33 12.33 -
Jul 18, 2024 12.35 12.47 12.35 12.41 12.41 150
Jul 17, 2024 12.15 12.33 12.15 12.32 12.32 7
Jul 16, 2024 12.27 12.27 12.14 12.15 12.15 425
Jul 15, 2024 12.38 12.43 12.24 12.30 12.30 165
Jul 12, 2024 12.49 12.51 12.46 12.47 12.47 -
Jul 11, 2024 12.29 12.52 12.23 12.44 12.44 645
Jul 10, 2024 12.12 12.26 12.11 12.26 12.26 -
Jul 9, 2024 12.16 12.19 12.10 12.10 12.10 -
Jul 8, 2024 12.31 12.34 12.16 12.16 12.16 658
Jul 5, 2024 12.23 12.30 12.23 12.30 12.30 -
Jul 4, 2024 12.24 12.30 12.19 12.19 12.19 -
Jul 3, 2024 12.15 12.25 12.13 12.22 12.22 456
Jul 2, 2024 12.19 12.19 12.06 12.06 12.06 915
Jul 1, 2024 12.40 12.40 12.25 12.28 12.28 320
Jun 28, 2024 12.38 12.40 12.22 12.22 12.22 -
Jun 27, 2024 12.48 12.48 12.31 12.31 12.31 -
Jun 26, 2024 12.64 12.64 12.45 12.45 12.45 -
Jun 25, 2024 12.56 12.62 12.56 12.56 12.56 -
Jun 24, 2024 12.61 12.61 12.50 12.61 12.61 800
Jun 21, 2024 12.55 12.66 12.55 12.59 12.59 840
Jun 20, 2024 12.52 12.56 12.52 12.52 12.52 -
Jun 19, 2024 12.52 12.52 12.41 12.45 12.45 -
Jun 18, 2024 12.39 12.45 12.38 12.41 12.41 50
Jun 17, 2024 12.41 12.45 12.34 12.41 12.41 105
Jun 14, 2024 12.36 12.36 12.20 12.36 12.36 -
Jun 13, 2024 12.36 12.36 12.17 12.25 12.25 -
Jun 12, 2024 12.32 12.43 12.30 12.39 12.39 -
Jun 11, 2024 12.36 12.36 12.26 12.26 12.26 -
Jun 10, 2024 12.30 12.30 12.19 12.27 12.27 9
Jun 7, 2024 12.53 12.53 12.31 12.37 12.37 1
Jun 6, 2024 12.62 12.65 12.53 12.53 12.53 -
Jun 5, 2024 12.63 12.65 12.54 12.62 12.62 100
Jun 4, 2024 12.42 12.55 12.42 12.53 12.53 -
Jun 3, 2024 12.37 12.44 12.35 12.41 12.41 -
May 31, 2024 12.24 12.24 12.18 12.24 12.24 -
May 30, 2024 12.17 12.31 12.17 12.23 12.23 1,530
May 29, 2024 12.33 12.33 12.20 12.20 12.20 -
May 28, 2024 12.47 12.48 12.36 12.43 12.43 372
May 27, 2024 12.35 12.48 12.35 12.41 12.41 416
May 24, 2024 12.26 12.36 12.26 12.35 12.35 650
May 23, 2024 12.53 12.53 12.27 12.27 12.27 1,395
May 22, 2024 12.68 12.68 12.49 12.49 12.49 2,110
May 21, 2024 12.63 12.72 12.55 12.66 12.66 2,156
May 20, 2024 12.78 12.78 12.60 12.60 12.60 102
May 17, 2024 0.53 Dividend
May 17, 2024 12.94 12.94 12.68 12.70 12.70 950
May 16, 2024 13.23 13.38 13.23 13.38 12.85 -
May 15, 2024 13.11 13.28 13.11 13.20 12.68 1,500
May 14, 2024 13.22 13.26 13.07 13.16 12.64 2,873
May 13, 2024 13.25 13.25 13.15 13.15 12.63 4,100
May 10, 2024 13.10 13.27 13.10 13.19 12.67 -
May 9, 2024 12.94 13.10 12.94 13.05 12.53 300
May 8, 2024 12.91 12.97 12.87 12.91 12.40 2,000
May 7, 2024 12.62 12.88 12.62 12.88 12.37 1,150
May 6, 2024 12.60 12.69 12.59 12.59 12.09 75
May 3, 2024 12.55 12.67 12.52 12.61 12.12 40
May 2, 2024 12.43 12.59 12.43 12.50 12.00 1,200
Apr 30, 2024 12.48 12.52 12.40 12.40 11.91 -
Apr 29, 2024 12.44 12.55 12.44 12.44 11.95 30
Apr 26, 2024 12.48 12.51 12.43 12.43 11.94 -
Apr 25, 2024 12.44 12.51 12.36 12.44 11.95 369
Apr 24, 2024 12.55 12.55 12.41 12.47 11.97 -
Apr 23, 2024 12.48 12.54 12.48 12.49 12.00 200
Apr 22, 2024 12.40 12.43 12.32 12.43 11.93 -
Apr 19, 2024 12.16 12.36 12.16 12.35 11.86 -
Apr 18, 2024 12.15 12.23 12.15 12.19 11.71 -
Apr 17, 2024 12.06 12.20 12.01 12.16 11.68 1,100
Apr 16, 2024 12.26 12.28 12.00 12.00 11.52 200
Apr 15, 2024 12.49 12.49 12.30 12.30 11.81 731
Apr 12, 2024 12.43 12.54 12.40 12.40 11.91 -
Apr 11, 2024 12.38 12.39 12.29 12.31 11.82 70
Apr 10, 2024 12.50 12.54 12.30 12.30 11.81 500
Apr 9, 2024 12.41 12.48 12.40 12.47 11.97 -
Apr 8, 2024 12.47 12.47 12.36 12.40 11.91 550
Apr 5, 2024 12.47 12.59 12.34 12.38 11.89 130
Apr 4, 2024 12.66 12.73 12.48 12.49 12.00 825
Apr 3, 2024 12.71 12.72 12.57 12.62 12.12 1,000
Apr 2, 2024 12.88 12.88 12.74 12.74 12.24 2,390
Mar 28, 2024 12.82 12.86 12.82 12.82 12.31 12,270
Mar 27, 2024 12.74 12.88 12.74 12.82 12.32 2,000
Mar 26, 2024 12.56 12.81 12.56 12.70 12.20 1,760
Mar 25, 2024 12.44 12.54 12.44 12.52 12.02 160
Mar 22, 2024 12.35 12.45 12.32 12.45 11.96 834
Mar 21, 2024 12.59 12.59 12.33 12.33 11.84 -
Mar 20, 2024 12.39 12.59 12.39 12.59 12.09 88
Mar 19, 2024 12.56 12.56 12.39 12.39 11.90 3,160
Mar 18, 2024 12.84 12.84 12.54 12.54 12.04 491
Mar 15, 2024 12.81 12.81 12.69 12.69 12.18 15
Mar 14, 2024 12.60 13.02 12.60 12.78 12.27 5,796
Mar 13, 2024 12.20 12.51 12.20 12.48 11.99 100
Mar 12, 2024 12.01 12.01 11.74 11.78 11.31 -
Mar 11, 2024 11.97 12.06 11.94 11.94 11.47 9
Mar 8, 2024 11.98 12.02 11.96 11.96 11.49 -
Mar 7, 2024 11.90 12.13 11.90 11.98 11.51 2,751
Mar 6, 2024 11.95 12.00 11.91 11.91 11.44 170
Mar 5, 2024 11.72 11.96 11.72 11.90 11.42 -
Mar 4, 2024 11.90 11.90 11.71 11.71 11.25 550
Mar 1, 2024 11.85 11.87 11.80 11.80 11.33 64
Feb 29, 2024 11.73 11.87 11.73 11.81 11.34 -
Feb 28, 2024 11.69 11.73 11.69 11.69 11.23 500
Feb 27, 2024 11.72 11.78 11.72 11.73 11.27 776
Feb 26, 2024 11.76 11.76 11.73 11.74 11.27 300
Feb 23, 2024 11.86 11.86 11.77 11.77 11.30 5
Feb 22, 2024 12.02 12.02 11.80 11.80 11.33 -
Feb 21, 2024 12.01 12.01 11.94 11.97 11.50 300
Feb 20, 2024 11.82 12.03 11.82 11.98 11.51 -
Feb 19, 2024 11.76 11.82 11.72 11.81 11.34 210
Feb 16, 2024 11.90 11.90 11.69 11.69 11.23 -
Feb 15, 2024 11.79 11.94 11.79 11.94 11.46 10
Feb 14, 2024 11.87 11.87 11.74 11.74 11.27 -
Feb 13, 2024 11.98 11.98 11.83 11.83 11.36 151
Feb 12, 2024 11.93 12.07 11.93 11.96 11.49 630
Feb 9, 2024 11.98 11.98 11.85 11.90 11.43 277
Feb 8, 2024 12.08 12.09 12.00 12.00 11.52 157
Feb 7, 2024 12.20 12.26 12.08 12.08 11.60 624
Feb 6, 2024 12.23 12.23 12.06 12.14 11.66 205
Feb 5, 2024 12.24 12.30 12.14 12.16 11.68 -
Feb 2, 2024 12.73 12.73 12.20 12.30 11.81 185
Feb 1, 2024 12.53 12.65 12.52 12.65 12.15 -
Jan 31, 2024 12.39 12.54 12.35 12.51 12.01 110
Jan 30, 2024 12.44 12.44 12.37 12.40 11.91 10
Jan 29, 2024 12.31 12.44 12.31 12.38 11.88 250
Jan 26, 2024 12.36 12.51 12.36 12.39 11.89 3,345
Jan 25, 2024 12.39 12.43 12.31 12.40 11.90 10
Jan 24, 2024 12.40 12.45 12.40 12.40 11.90 -
Jan 23, 2024 12.52 12.52 12.32 12.32 11.83 8
Jan 22, 2024 12.48 12.52 12.44 12.44 11.95 530
Jan 19, 2024 12.35 12.53 12.35 12.45 11.96 20
Jan 18, 2024 12.51 12.51 12.29 12.29 11.80 -
Jan 17, 2024 12.48 12.48 12.40 12.44 11.94 -
Jan 16, 2024 12.59 12.60 12.49 12.49 12.00 200
Jan 15, 2024 12.68 12.69 12.67 12.67 12.17 -
Jan 12, 2024 12.53 12.71 12.53 12.57 12.07 401
Jan 11, 2024 12.66 12.66 12.48 12.48 11.99 1,500
Jan 10, 2024 12.73 12.73 12.60 12.64 12.14 13

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%
 
IBE.VI Iberdrola, S.A.
13.23
-2.25%
 
SSE.L SSE plc
1,541.00
-1.91%
 
RWE.DE RWE Aktiengesellschaft
28.14
-1.40%
 
IBE.MC Iberdrola, S.A.
13.18
-2.44%