Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

E.ON SE (EOAN.F)

Compare
13.56
-1.09
(-7.41%)
At close: April 4 at 9:58:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.5214.7213.5613.5613.5699,628
Apr 3, 202513.7514.6613.7514.6514.6571,218
Apr 2, 202514.1014.1013.9013.9813.9832,519
Apr 1, 202513.9814.0513.9414.0514.0513,469
Mar 31, 202513.7413.9513.7213.9013.9030,728
Mar 28, 202513.4513.8913.4513.8013.8034,406
Mar 27, 202513.2913.5313.2913.5313.5312,715
Mar 26, 202513.2313.3613.2313.3113.3112,299
Mar 25, 202513.0613.2813.0213.2213.2212,604
Mar 24, 202513.2013.2513.0713.0913.099,932
Mar 21, 202513.1313.2313.1313.2013.204,910
Mar 20, 202513.0713.1812.9813.1813.1826,279
Mar 19, 202513.0813.1513.0513.0713.0722,199
Mar 18, 202513.0213.1013.0013.0513.0543,919
Mar 17, 202513.0513.1112.9813.0313.0321,400
Mar 14, 202512.9913.1412.9313.0413.0429,193
Mar 13, 202512.8113.0212.8112.9912.998,875
Mar 12, 202512.8112.8812.7312.8812.8819,680
Mar 11, 202512.8612.9512.7012.8212.8222,496
Mar 10, 202512.6813.0012.6812.8112.8140,529
Mar 7, 202512.5212.8912.5212.8712.8728,269
Mar 6, 202512.4112.5512.2212.5312.5315,668
Mar 5, 202512.5312.5612.1512.2312.2338,227
Mar 4, 202512.3412.5112.3112.5112.5138,387
Mar 3, 202512.3112.3612.1112.2612.2671,940
Feb 28, 202512.2312.3312.2312.2412.2412,614
Feb 27, 202512.4612.4612.1712.2912.2921,963
Feb 26, 202512.2512.5812.2512.3812.3854,515
Feb 25, 202512.0512.1612.0412.1012.1027,583
Feb 24, 202511.7612.1311.7612.0512.0572,852
Feb 21, 202511.6911.7711.6611.7211.7217,276
Feb 20, 202511.6111.7311.6011.7011.7025,407
Feb 19, 202511.5511.7311.5311.6111.614,789
Feb 18, 202511.5711.6011.4911.5311.5357,356
Feb 17, 202511.5511.5611.4311.5411.5425,587
Feb 14, 202511.5011.5311.4711.5311.5319,096
Feb 13, 202511.4411.6411.4411.5011.508,334
Feb 12, 202511.5111.6011.3511.4611.466,270
Feb 11, 202511.5911.6411.4611.5611.5622,274
Feb 10, 202511.6011.6811.5611.6111.6115,298
Feb 7, 202511.4611.6411.4611.6411.645,121
Feb 6, 202511.5611.5611.4511.4911.499,991
Feb 5, 202511.3811.5111.3511.5111.514,246
Feb 4, 202511.4011.4511.3411.3711.377,746
Feb 3, 202511.2611.4411.2611.4311.437,921
Jan 31, 202511.4511.5211.4011.4011.404,881
Jan 30, 202511.2311.4911.2311.4811.4818,545
Jan 29, 202511.1511.2311.0711.2311.2313,186
Jan 28, 202511.0611.2411.0011.1411.1413,201
Jan 27, 202510.8511.1010.8211.1011.1020,778
Jan 24, 202510.9310.9410.8110.8810.8827,325
Jan 23, 202510.8910.9410.8910.9410.9435,752
Jan 22, 202511.1011.1110.8810.8810.8812,830
Jan 21, 202511.1011.1011.0211.0711.0730,190
Jan 20, 202511.0611.1010.9911.1011.109,063
Jan 17, 202510.9311.1010.9311.0911.0912,173
Jan 16, 202510.7210.9410.6910.9210.922,477
Jan 15, 202510.6010.7510.6010.7310.738,213
Jan 14, 202510.5610.6810.4710.5710.5717,264
Jan 13, 202510.6010.7010.4510.5510.5531,458
Jan 10, 202511.0011.0010.5510.6110.6179,884
Jan 9, 202511.2211.2411.0211.1311.1322,350
Jan 8, 202511.2411.2911.1011.2711.2715,454
Jan 7, 202511.3911.3911.2211.2811.2812,399
Jan 6, 202511.5511.5511.2711.3811.3811,186
Jan 3, 202511.4911.5711.4711.5711.579,979
Jan 2, 202511.3011.5311.2911.5311.539,676
Dec 30, 202411.2611.3211.2611.2811.285,323
Dec 27, 202411.2411.2711.1011.2611.2613,378
Dec 23, 202411.1511.2011.1511.1511.1517,768
Dec 20, 202411.1411.1811.0211.1811.1811,903
Dec 19, 202411.1011.1611.0211.1611.169,064
Dec 18, 202411.2711.3511.1311.1611.1614,455
Dec 17, 202411.6811.6811.1611.3411.3418,780
Dec 16, 202411.8611.8611.7011.7711.779,516
Dec 13, 202411.9111.9811.8711.8711.876,309
Dec 12, 202411.9111.9811.8611.9811.989,329
Dec 11, 202412.0312.0611.8911.9411.948,354
Dec 10, 202412.0012.0412.0012.0012.007,235
Dec 9, 202412.1012.1011.9511.9511.955,921
Dec 6, 202412.0112.1912.0112.0712.075,979
Dec 5, 202411.9112.0711.9112.0112.0117,132
Dec 4, 202412.0312.0711.9211.9211.9222,094
Dec 3, 202412.2712.2712.0512.0512.0522,770
Dec 2, 202412.1512.3412.1512.2712.2718,121
Nov 29, 202412.0912.2212.0912.1612.163,022
Nov 28, 202411.9412.1111.9412.0812.0815,708
Nov 27, 202412.0612.1311.8411.9411.9437,166
Nov 26, 202412.0712.1012.0212.1012.1013,950
Nov 25, 202412.0312.1412.0312.1012.1034,653
Nov 22, 202411.6312.0611.6312.0012.0044,668
Nov 21, 202411.6011.6511.4911.6211.629,451
Nov 20, 202411.6411.7311.5711.6111.6111,354
Nov 19, 202411.5311.7411.5311.7111.717,951
Nov 18, 202411.6911.6911.5211.5211.5215,327
Nov 15, 202411.7711.8411.5511.6511.658,628
Nov 14, 202411.7811.8511.6111.7511.758,876
Nov 13, 202411.8011.8711.7111.7111.718,381
Nov 12, 202411.9911.9911.7611.7811.7814,880
Nov 11, 202411.9712.1011.9412.0012.0022,989
Nov 8, 202412.0212.0311.9311.9411.9424,381
Nov 7, 202412.2312.2911.9912.0212.0270,047
Nov 6, 202412.2712.3912.1512.2012.208,325
Nov 5, 202412.4112.4412.3312.3312.334,146
Nov 4, 202412.4412.5712.4012.4112.419,668
Nov 1, 202412.4012.5612.4012.4812.481,070
Oct 31, 202412.5012.5012.3212.4412.4411,959
Oct 30, 202412.7212.7312.5012.5212.528,258
Oct 29, 202412.8612.8812.6912.7212.7213,455
Oct 28, 202412.7512.8812.7512.8512.858,062
Oct 25, 202412.8412.8412.7212.7712.772,988
Oct 24, 202412.9412.9812.9012.9412.946,666
Oct 23, 202412.7612.9312.7612.8512.8516,663
Oct 22, 202412.9812.9812.6512.7712.7712,090
Oct 21, 202412.9913.0212.9312.9912.997,871
Oct 18, 202413.0613.0612.9413.0413.0410,356
Oct 17, 202413.2713.2713.0913.1013.102,537
Oct 16, 202413.1413.2713.1313.2613.2627,130
Oct 15, 202412.9313.1912.9313.1613.162,052
Oct 14, 202412.9412.9612.9012.9612.9621,537
Oct 11, 202412.8812.9012.8412.9012.905,024
Oct 10, 202412.8112.8812.7712.8812.882,608
Oct 9, 202412.8412.9412.8112.8512.856,052
Oct 8, 202412.6412.9412.6412.9412.9412,704
Oct 7, 202412.9812.9812.7112.7112.713,578
Oct 4, 202413.0013.0212.9112.9112.915,249
Oct 3, 202413.1013.1513.0013.0013.003,124
Oct 2, 202413.3113.3113.1013.1913.1916,948
Oct 1, 202413.3513.4313.3113.3113.312,812
Sep 30, 202413.4613.4613.3313.3313.336,137
Sep 27, 202413.3813.4813.3813.4413.443,666
Sep 26, 202413.4013.4313.3413.4213.4238,672
Sep 25, 202413.3913.4413.3513.3913.395,272
Sep 24, 202413.3613.4113.2613.4113.4110,202
Sep 23, 202413.2713.4013.2713.3513.356,105
Sep 20, 202413.1913.3313.1913.2713.2710,234
Sep 19, 202413.5113.6813.0913.2413.2420,252
Sep 18, 202413.6913.7513.5113.5513.557,681
Sep 17, 202413.6613.8013.6613.6813.686,204
Sep 16, 202413.5713.6513.5713.6413.6410,576
Sep 13, 202413.3113.5613.3113.5413.5417,706
Sep 12, 202413.4713.4713.3413.4013.4016,316
Sep 11, 202413.4413.4913.3713.4913.4914,163
Sep 10, 202413.3813.4913.3813.4313.436,605
Sep 9, 202413.2713.4413.2613.4013.4011,562
Sep 6, 202413.1113.3013.1113.2313.2328,910
Sep 5, 202412.9513.2212.9513.1313.1313,674
Sep 4, 202412.8013.0012.8012.9812.983,962
Sep 3, 202412.8612.9812.8412.8512.8513,672
Sep 2, 202412.8512.9312.8012.8912.8916,085
Aug 30, 202412.7012.8312.7012.8012.8028,414
Aug 29, 202412.7712.8612.7012.7312.7326,466
Aug 28, 202412.7012.8512.7012.7712.7713,755
Aug 27, 202412.6212.7712.6212.7712.77585
Aug 26, 202412.5412.6612.5412.6612.664,568
Aug 23, 202412.4012.6012.4012.6012.603,534
Aug 22, 202412.3412.4612.3412.4612.463,810
Aug 21, 202412.4012.4012.3412.3812.3811,555
Aug 20, 202412.2512.4012.2412.3312.331,646
Aug 19, 202412.1812.2612.1812.2612.262,182
Aug 16, 202412.0612.1511.9812.1512.152,215
Aug 15, 202412.0612.1112.0012.0312.0314,378
Aug 14, 202412.3812.4611.9512.0512.0530,700
Aug 13, 202412.3112.4012.2712.4012.404,905
Aug 12, 202412.2212.3512.2212.3512.354,020
Aug 9, 202412.2212.2912.1512.2512.2527,708
Aug 8, 202412.1012.2312.1012.2312.231,709
Aug 7, 202412.0612.1611.9412.1612.164,430
Aug 6, 202411.9912.1511.8211.9711.9768,670
Aug 5, 202412.2512.3011.9511.9611.9635,869
Aug 2, 202412.5212.6912.5212.6012.605,123
Aug 1, 202412.9212.9212.6412.6512.6512,483
Jul 31, 202412.9413.0212.9412.9712.975,132
Jul 30, 202412.9113.0012.9113.0013.0010,911
Jul 29, 202412.8512.9612.8512.9512.957,462
Jul 26, 202412.7812.8712.7812.8312.834,651
Jul 25, 202412.6012.8412.6012.8212.8214,924
Jul 24, 202412.6312.6912.5112.6612.662,724
Jul 23, 202412.5112.6212.4212.6012.604,081
Jul 22, 202412.3812.5012.3812.4812.485,849
Jul 19, 202412.4112.5012.3612.3612.361,083
Jul 18, 202412.3412.5212.3412.4012.406,130
Jul 17, 202412.1512.3812.1512.3812.382,349
Jul 16, 202412.2612.3112.2612.2912.29130
Jul 15, 202412.4812.4812.2612.3012.309,197
Jul 12, 202412.4812.4812.4512.4512.45860
Jul 11, 202412.2812.5012.2812.4812.483,039
Jul 10, 202412.1112.2812.1112.2812.284,265
Jul 9, 202412.2012.2212.1012.1012.104,854
Jul 8, 202412.2412.3412.1912.1912.196,990
Jul 5, 202412.2112.3512.1912.3512.355,947
Jul 4, 202412.2212.2612.2212.2512.2531,727
Jul 3, 202412.1112.2612.0712.2312.238,064
Jul 2, 202412.2012.2012.1012.1012.109,638
Jul 1, 202412.3812.3812.2212.2212.226,135
Jun 28, 202412.3612.4312.2412.2412.243,690
Jun 27, 202412.4712.4712.3112.3512.351,621
Jun 26, 202412.6212.6712.4812.4812.484,814
Jun 25, 202412.5812.6512.5712.5712.573,377
Jun 24, 202412.5612.6312.5112.5912.597,113
Jun 21, 202412.5512.6912.5512.6012.601,676
Jun 20, 202412.5012.5512.4612.5512.553,479
Jun 19, 202412.5112.5112.3912.4712.471,240
Jun 18, 202412.3812.4812.3012.4312.436,732
Jun 17, 202412.3712.4712.3612.3612.365,897
Jun 14, 202412.3512.4112.2112.4012.405,065
Jun 13, 202412.3512.3612.1512.2712.272,764
Jun 12, 202412.3012.4612.2712.4412.445,897
Jun 11, 202412.3512.3812.2612.2912.295,168
Jun 10, 202412.3312.3512.1812.2812.283,330
Jun 7, 202412.6012.6012.3212.3612.362,655
Jun 6, 202412.6012.6512.4712.5712.579,065
Jun 5, 202412.5912.6912.5512.6412.6416,367
Jun 4, 202412.4512.5912.4012.5712.5717,676
Jun 3, 202412.3812.4412.3312.4412.444,085
May 31, 202412.2512.3012.1712.3012.308,568
May 30, 202412.1912.3112.1512.2712.2712,422
May 29, 202412.3912.3912.2012.2712.2720,037
May 28, 202412.4012.4912.3912.4012.4012,036
May 27, 202412.3012.4812.3012.4512.459,540
May 24, 202412.3012.3612.2912.3412.3413,920
May 23, 202412.5712.5712.2712.2712.2710,492
May 22, 202412.6812.6912.5212.5612.5615,303
May 21, 202412.6812.7312.5512.6912.6910,216
May 20, 202412.7912.7912.6612.6612.665,131
May 17, 2024 0.53 Dividend
May 17, 202412.9112.9812.6812.7112.7155,690
May 16, 202413.2313.4613.2313.4012.8818,003
May 15, 202413.1613.3413.1013.2412.7212,490
May 14, 202413.1813.2813.1013.1812.669,768
May 13, 202413.2713.2713.1413.1712.6512,300
May 10, 202413.1213.3313.1013.2012.6835,602
May 9, 202412.9913.1012.9813.0712.5510,053
May 8, 202412.9012.9612.8812.9412.4212,245
May 7, 202412.6112.9112.6112.9012.3935,021
May 6, 202412.6112.6912.6112.6312.132,800
May 3, 202412.5412.6512.5112.6512.1523,634
May 2, 202412.4512.6012.4512.5212.0314,495
Apr 30, 202412.4512.5312.4112.4111.925,737
Apr 29, 202412.5012.5612.4412.5012.014,501
Apr 26, 202412.4712.5112.4012.4511.9611,928
Apr 25, 202412.4512.5212.3612.4611.977,191
Apr 24, 202412.5512.5512.4012.5112.025,153
Apr 23, 202412.4812.5512.4812.5312.0315,484
Apr 22, 202412.4112.4912.3212.4811.9911,134
Apr 19, 202412.1412.4012.1412.4011.909,611
Apr 18, 202412.1512.2712.1312.1311.655,282
Apr 17, 202412.0312.2212.0312.1611.6812,005
Apr 16, 202412.2712.2711.9812.0811.6018,292
Apr 15, 202412.5212.5212.2712.2711.799,271
Apr 12, 202412.4812.5712.4212.4711.9811,328
Apr 11, 202412.3112.4012.3112.3511.875,895
Apr 10, 202412.4912.5312.3312.3511.8616,130
Apr 9, 202412.3912.4912.3912.4811.992,765
Apr 8, 202412.4512.4712.3912.4411.953,829
Apr 5, 202412.5112.5612.3412.4411.954,645
Apr 4, 202412.6512.7412.6012.6012.109,678

Related Tickers

ENL.DE Enel SpA
7.42
-4.78%
 
EDPu.XC
 
IBE1.DE Iberdrola, S.A.
14.95
-5.89%
 
ENL.F Enel SpA
7.38
-4.68%
 
RWE.F RWE Aktiengesellschaft
31.78
-7.02%
 
AEMMF A2A S.p.A.
2.8900
+107.91%
 
RWE.DE RWE Aktiengesellschaft
32.33
-5.36%
 
SSE.L SSE plc
1,601.00
-3.15%
 
IBE.MC Iberdrola, S.A.
15.12
-3.57%