OTC Markets OTCPK - Delayed Quote USD

E.ON SE (EONGY)

Compare
10.80
-0.79
(-6.82%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.22 11.22 10.78 10.80 10.80 142,900
Jan 8, 2025 11.48 11.74 11.44 11.59 11.59 95,900
Jan 7, 2025 11.72 11.87 11.54 11.63 11.63 274,500
Jan 6, 2025 11.94 11.96 11.74 11.85 11.85 239,600
Jan 3, 2025 11.90 12.15 11.89 12.01 12.01 233,900
Jan 2, 2025 11.83 11.91 11.59 11.83 11.83 115,700
Dec 31, 2024 11.47 11.72 11.47 11.64 11.64 115,000
Dec 30, 2024 11.52 11.76 11.52 11.72 11.72 228,000
Dec 27, 2024 11.80 11.80 11.53 11.54 11.54 259,600
Dec 26, 2024 11.76 11.83 11.54 11.80 11.80 212,900
Dec 24, 2024 11.45 11.78 11.18 11.67 11.67 82,800
Dec 23, 2024 11.89 11.89 11.59 11.63 11.63 412,100
Dec 20, 2024 11.64 11.68 11.57 11.63 11.63 263,600
Dec 19, 2024 11.63 11.69 11.54 11.60 11.60 299,800
Dec 18, 2024 11.53 11.85 11.52 11.52 11.52 292,800
Dec 17, 2024 11.70 11.99 11.70 11.92 11.92 238,800
Dec 16, 2024 12.24 12.38 12.24 12.31 12.31 796,900
Dec 13, 2024 12.47 12.50 12.40 12.40 12.40 90,000
Dec 12, 2024 12.49 12.73 12.42 12.42 12.42 112,200
Dec 11, 2024 12.72 12.72 12.42 12.48 12.48 145,200
Dec 10, 2024 12.47 12.65 12.47 12.59 12.59 90,600
Dec 9, 2024 12.54 12.90 12.54 12.61 12.61 155,100
Dec 6, 2024 12.83 12.85 12.58 12.74 12.74 115,600
Dec 5, 2024 12.44 12.77 12.44 12.77 12.77 150,200
Dec 4, 2024 12.59 12.59 12.38 12.51 12.51 67,200
Dec 3, 2024 12.77 12.80 12.62 12.62 12.62 178,500
Dec 2, 2024 12.85 12.92 12.79 12.87 12.87 217,500
Nov 29, 2024 12.83 12.91 12.75 12.91 12.91 51,400
Nov 27, 2024 12.32 12.68 12.32 12.62 12.62 149,300
Nov 26, 2024 12.83 12.83 12.61 12.68 12.68 170,200
Nov 25, 2024 12.72 12.89 12.70 12.80 12.80 357,100
Nov 22, 2024 12.31 12.60 12.31 12.57 12.57 132,100
Nov 21, 2024 12.21 12.33 12.15 12.22 12.22 191,300
Nov 20, 2024 12.26 12.31 12.17 12.29 12.29 81,700
Nov 19, 2024 12.21 12.43 12.21 12.43 12.43 159,400
Nov 18, 2024 12.11 12.35 12.11 12.31 12.31 334,500
Nov 15, 2024 12.37 12.43 12.20 12.31 12.31 190,700
Nov 14, 2024 12.38 12.58 12.37 12.37 12.37 211,100
Nov 13, 2024 12.56 12.67 12.40 12.53 12.53 140,200
Nov 12, 2024 12.79 12.79 12.50 12.60 12.60 177,800
Nov 11, 2024 12.89 12.93 12.78 12.84 12.84 129,600
Nov 8, 2024 12.71 12.87 12.71 12.80 12.80 122,400
Nov 7, 2024 12.99 13.09 12.88 12.94 12.94 149,100
Nov 6, 2024 13.07 13.24 13.00 13.19 13.19 85,100
Nov 5, 2024 13.36 13.57 13.36 13.55 13.55 75,300
Nov 4, 2024 13.55 13.60 13.45 13.48 13.48 578,600
Nov 1, 2024 13.68 13.68 13.42 13.42 13.42 36,800
Oct 31, 2024 13.41 13.53 13.33 13.50 13.50 56,600
Oct 30, 2024 13.61 13.65 13.56 13.59 13.59 46,200
Oct 29, 2024 13.78 13.78 13.68 13.74 13.74 41,800
Oct 28, 2024 13.92 13.95 13.88 13.91 13.91 48,300
Oct 25, 2024 13.81 13.82 13.71 13.71 13.71 45,400
Oct 24, 2024 14.00 14.02 13.86 13.96 13.96 24,700
Oct 23, 2024 13.85 13.99 13.85 13.98 13.98 53,400
Oct 22, 2024 13.70 13.82 13.70 13.80 13.80 59,100
Oct 21, 2024 14.18 14.18 14.01 14.05 14.05 53,500
Oct 18, 2024 14.03 14.27 14.00 14.27 14.27 26,000
Oct 17, 2024 14.22 14.31 14.11 14.20 14.20 44,800
Oct 16, 2024 14.41 14.50 14.37 14.45 14.45 30,500
Oct 15, 2024 14.38 14.45 14.28 14.28 14.28 34,700
Oct 14, 2024 14.37 14.37 14.03 14.13 14.13 45,800
Oct 11, 2024 14.05 14.13 14.05 14.13 14.13 26,100
Oct 10, 2024 14.01 14.10 13.97 13.99 13.99 37,700
Oct 9, 2024 14.19 14.19 13.95 13.95 13.95 68,000
Oct 8, 2024 13.99 14.10 13.99 14.06 14.06 195,300
Oct 7, 2024 14.15 14.15 13.86 13.89 13.89 205,700
Oct 4, 2024 14.24 14.26 14.13 14.26 14.26 14,100
Oct 3, 2024 14.43 14.49 14.35 14.40 14.40 13,600
Oct 2, 2024 14.61 14.71 14.55 14.59 14.59 26,300
Oct 1, 2024 14.86 14.88 14.77 14.80 14.80 28,800
Sep 30, 2024 14.98 14.98 14.88 14.95 14.95 22,100
Sep 27, 2024 15.04 15.16 15.04 15.09 15.09 10,800
Sep 26, 2024 14.95 15.07 14.91 15.07 15.07 33,900
Sep 25, 2024 14.95 15.10 14.92 14.99 14.99 32,000
Sep 24, 2024 14.94 15.04 14.94 15.00 15.00 21,800
Sep 23, 2024 14.83 14.94 14.83 14.94 14.94 18,800
Sep 20, 2024 14.80 14.93 14.77 14.92 14.92 324,400
Sep 19, 2024 14.77 14.84 14.65 14.80 14.80 43,900
Sep 18, 2024 15.10 15.19 15.04 15.08 15.08 202,500
Sep 17, 2024 15.27 15.41 15.24 15.28 15.28 146,100
Sep 16, 2024 15.05 15.29 15.05 15.29 15.29 100,000
Sep 13, 2024 14.99 15.11 14.97 15.05 15.05 66,800
Sep 12, 2024 14.83 14.88 14.79 14.87 14.87 50,900
Sep 11, 2024 14.85 14.96 14.78 14.96 14.96 908,600
Sep 10, 2024 14.79 14.92 14.76 14.88 14.88 104,300
Sep 9, 2024 14.75 14.89 14.75 14.89 14.89 47,000
Sep 6, 2024 14.80 14.80 14.70 14.71 14.71 28,500
Sep 5, 2024 14.62 14.70 14.53 14.64 14.64 24,500
Sep 4, 2024 14.41 14.46 14.36 14.40 14.40 29,500
Sep 3, 2024 14.33 14.33 14.24 14.27 14.27 29,600
Aug 30, 2024 14.25 14.25 14.17 14.23 14.23 26,500
Aug 29, 2024 14.29 14.29 14.08 14.13 14.13 17,000
Aug 28, 2024 14.33 14.37 14.26 14.30 14.30 53,900
Aug 27, 2024 14.20 14.35 14.20 14.24 14.24 32,000
Aug 26, 2024 14.12 14.20 14.12 14.15 14.15 13,100
Aug 23, 2024 13.97 14.15 13.97 14.10 14.10 22,800
Aug 22, 2024 13.93 13.93 13.81 13.86 13.86 43,600
Aug 21, 2024 13.81 13.85 13.77 13.80 13.80 25,000
Aug 20, 2024 13.70 13.85 13.70 13.82 13.82 28,700
Aug 19, 2024 13.60 13.72 13.44 13.61 13.61 51,500
Aug 16, 2024 13.31 13.53 13.31 13.49 13.49 28,400
Aug 15, 2024 13.13 13.29 13.13 13.20 13.20 142,100
Aug 14, 2024 13.25 13.42 13.19 13.27 13.27 130,400
Aug 13, 2024 13.58 13.70 13.45 13.69 13.69 255,300
Aug 12, 2024 13.47 13.64 13.45 13.49 13.49 75,400
Aug 9, 2024 13.30 13.42 13.28 13.37 13.37 22,100
Aug 8, 2024 13.25 13.41 13.22 13.30 13.30 36,900
Aug 7, 2024 13.39 13.39 13.16 13.17 13.17 48,200
Aug 6, 2024 12.99 13.15 12.95 13.11 13.11 57,800
Aug 5, 2024 13.26 13.26 13.05 13.10 13.10 36,300
Aug 2, 2024 13.92 13.93 13.72 13.80 13.80 29,200
Aug 1, 2024 13.64 13.82 13.62 13.71 13.71 33,000
Jul 31, 2024 14.08 14.11 14.05 14.08 14.08 18,900
Jul 30, 2024 14.05 14.10 14.01 14.09 14.09 11,700
Jul 29, 2024 14.09 14.09 13.99 14.06 14.06 26,300
Jul 26, 2024 13.88 14.14 13.88 14.00 14.00 29,100
Jul 25, 2024 13.90 13.98 13.87 13.92 13.92 16,300
Jul 24, 2024 13.64 13.81 13.64 13.75 13.75 28,500
Jul 23, 2024 13.61 13.79 13.61 13.72 13.72 13,400
Jul 22, 2024 13.65 13.69 13.58 13.69 13.69 25,900
Jul 19, 2024 13.62 13.62 13.49 13.55 13.55 31,600
Jul 18, 2024 13.69 13.73 13.53 13.56 13.56 18,100
Jul 17, 2024 13.47 13.58 13.47 13.56 13.56 22,600
Jul 16, 2024 13.25 13.43 13.25 13.38 13.38 16,700
Jul 15, 2024 13.57 13.57 13.33 13.36 13.36 46,000
Jul 12, 2024 13.66 13.77 13.57 13.66 13.66 26,100
Jul 11, 2024 13.58 13.66 13.58 13.59 13.59 28,300
Jul 10, 2024 13.27 13.39 13.26 13.34 13.34 35,000
Jul 9, 2024 13.24 13.24 13.13 13.18 13.18 21,900
Jul 8, 2024 13.29 13.34 13.14 13.26 13.26 12,500
Jul 5, 2024 13.28 13.55 13.28 13.42 13.42 79,700
Jul 3, 2024 13.17 13.35 13.17 13.35 13.35 16,600
Jul 2, 2024 13.08 13.13 13.00 13.10 13.10 50,700
Jul 1, 2024 13.35 13.35 13.04 13.13 13.13 41,300
Jun 28, 2024 13.20 13.26 13.12 13.16 13.16 273,600
Jun 27, 2024 13.32 13.34 13.20 13.29 13.29 31,100
Jun 26, 2024 13.42 13.42 13.33 13.37 13.37 456,900
Jun 25, 2024 13.47 13.52 13.41 13.49 13.49 20,300
Jun 24, 2024 13.42 13.66 13.42 13.57 13.57 112,800
Jun 21, 2024 13.54 13.60 13.42 13.52 13.52 24,400
Jun 20, 2024 13.45 13.53 13.42 13.48 13.48 25,000
Jun 18, 2024 13.44 13.45 13.37 13.43 13.43 48,600
Jun 17, 2024 13.36 13.38 13.26 13.27 13.27 38,700
Jun 14, 2024 13.24 13.34 13.16 13.30 13.30 44,900
Jun 13, 2024 13.30 13.35 13.15 13.24 13.24 18,600
Jun 12, 2024 13.45 13.53 13.36 13.38 13.38 45,200
Jun 11, 2024 13.17 13.29 13.11 13.21 13.21 66,000
Jun 10, 2024 13.07 13.33 13.07 13.31 13.31 26,100
Jun 7, 2024 13.33 13.40 13.28 13.32 13.32 11,100
Jun 6, 2024 13.66 13.73 13.58 13.70 13.70 9,500
Jun 5, 2024 13.78 13.82 13.64 13.76 13.76 31,700
Jun 4, 2024 13.59 13.79 13.59 13.75 13.75 35,600
Jun 3, 2024 13.60 13.67 13.49 13.67 13.67 21,500
May 31, 2024 13.21 13.42 13.21 13.42 13.42 31,700
May 30, 2024 13.23 13.34 13.20 13.31 13.31 122,500
May 29, 2024 13.39 13.39 13.14 13.24 13.24 13,700
May 28, 2024 13.62 13.62 13.40 13.45 13.45 20,400
May 24, 2024 13.34 13.43 13.31 13.36 13.36 31,300
May 23, 2024 13.40 13.40 13.25 13.27 13.27 23,700
May 22, 2024 13.66 13.66 13.48 13.48 13.48 62,400
May 21, 2024 13.73 13.81 13.73 13.80 13.80 9,100
May 20, 2024 13.82 13.82 13.74 13.77 13.77 20,000
May 17, 2024 0.58 Dividend
May 17, 2024 13.79 13.83 13.72 13.73 13.73 22,600
May 16, 2024 14.42 14.49 14.37 14.39 13.81 11,500
May 15, 2024 14.31 14.43 14.21 14.37 13.79 10,600
May 14, 2024 14.28 14.36 14.05 14.16 13.59 29,400
May 13, 2024 14.20 14.25 14.17 14.22 13.65 50,000
May 10, 2024 14.26 14.30 14.21 14.25 13.68 17,800
May 9, 2024 14.04 14.17 14.04 14.16 13.59 48,000
May 8, 2024 13.87 13.96 13.87 13.96 13.40 12,600
May 7, 2024 13.85 13.91 13.85 13.91 13.35 22,200
May 6, 2024 13.64 13.64 13.52 13.59 13.04 16,500
May 3, 2024 13.60 13.65 13.53 13.61 13.06 36,900
May 2, 2024 13.40 13.47 13.34 13.47 12.93 48,100
May 1, 2024 13.29 13.47 13.04 13.29 12.75 90,400
Apr 30, 2024 13.37 13.37 13.26 13.26 12.73 20,700
Apr 29, 2024 13.40 13.43 13.34 13.37 12.83 30,600
Apr 26, 2024 13.42 13.42 13.21 13.24 12.71 62,600
Apr 25, 2024 13.32 13.43 13.22 13.43 12.89 103,800
Apr 24, 2024 13.34 13.47 13.32 13.45 12.91 19,200
Apr 23, 2024 13.46 13.48 13.40 13.43 12.89 18,400
Apr 22, 2024 13.23 13.39 13.23 13.34 12.80 46,500
Apr 19, 2024 13.15 13.25 13.15 13.22 12.69 16,900
Apr 18, 2024 12.99 13.14 12.99 13.09 12.56 21,200
Apr 17, 2024 13.06 13.06 12.84 13.06 12.53 34,800
Apr 16, 2024 12.76 12.89 12.76 12.86 12.34 63,700
Apr 15, 2024 13.22 13.26 13.05 13.10 12.57 51,100
Apr 12, 2024 13.31 13.43 13.21 13.23 12.70 17,000
Apr 11, 2024 13.37 13.37 13.12 13.25 12.72 23,000
Apr 10, 2024 13.34 13.40 13.28 13.29 12.75 20,700
Apr 9, 2024 13.56 13.61 13.52 13.59 13.04 20,100
Apr 8, 2024 13.53 13.56 13.42 13.52 12.98 27,900
Apr 5, 2024 13.36 13.49 13.36 13.48 12.94 56,300
Apr 4, 2024 13.80 13.80 13.61 13.67 13.12 59,500
Apr 3, 2024 13.56 13.80 13.56 13.73 13.18 19,000
Apr 2, 2024 13.78 13.85 13.76 13.83 13.27 33,800
Apr 1, 2024 14.15 14.15 13.81 13.95 13.39 50,600
Mar 28, 2024 13.94 13.98 13.90 13.96 13.40 43,700
Mar 27, 2024 13.91 13.99 13.91 13.95 13.39 99,000
Mar 26, 2024 13.88 13.88 13.83 13.85 13.29 28,500
Mar 25, 2024 13.59 13.71 13.59 13.67 13.12 114,600
Mar 22, 2024 13.53 13.54 13.46 13.50 12.96 22,200
Mar 21, 2024 13.52 13.53 13.39 13.44 12.90 15,900
Mar 20, 2024 13.60 13.71 13.54 13.71 13.16 15,900
Mar 19, 2024 13.54 13.54 13.43 13.50 12.96 30,200
Mar 18, 2024 13.80 13.81 13.64 13.69 13.14 64,000
Mar 15, 2024 13.88 13.94 13.82 13.86 13.30 96,600
Mar 14, 2024 14.13 14.18 13.99 14.02 13.45 42,700
Mar 13, 2024 13.71 13.80 13.63 13.70 13.15 46,700
Mar 12, 2024 13.00 13.00 12.83 12.95 12.43 23,600
Mar 11, 2024 13.15 13.19 13.07 13.17 12.64 26,200
Mar 8, 2024 13.20 13.27 13.15 13.18 12.65 25,500
Mar 7, 2024 13.21 13.29 13.19 13.23 12.70 15,600
Mar 6, 2024 13.06 13.09 13.01 13.06 12.53 18,500
Mar 5, 2024 12.94 13.07 12.94 12.96 12.44 33,900
Mar 4, 2024 12.76 12.86 12.76 12.86 12.34 22,600
Mar 1, 2024 12.89 12.97 12.82 12.97 12.45 22,900
Feb 29, 2024 12.86 12.96 12.77 12.81 12.29 41,300
Feb 28, 2024 12.73 12.79 12.69 12.76 12.25 22,000
Feb 27, 2024 12.82 12.82 12.67 12.76 12.25 39,800
Feb 26, 2024 12.79 12.84 12.73 12.75 12.24 32,000
Feb 23, 2024 12.84 12.91 12.79 12.84 12.32 16,700
Feb 22, 2024 12.81 12.89 12.75 12.83 12.31 88,400
Feb 21, 2024 12.93 13.07 12.91 13.07 12.54 33,700
Feb 20, 2024 12.92 13.10 12.92 13.00 12.48 41,100
Feb 16, 2024 12.72 12.76 12.68 12.75 12.24 23,300
Feb 15, 2024 12.82 12.87 12.78 12.84 12.32 16,900
Feb 14, 2024 12.65 12.73 12.60 12.70 12.19 31,500
Feb 13, 2024 12.74 12.83 12.71 12.75 12.24 23,500
Feb 12, 2024 12.97 13.01 12.95 12.98 12.46 49,800
Feb 9, 2024 12.82 13.00 12.82 12.96 12.44 22,200
Feb 8, 2024 13.04 13.05 12.86 12.99 12.47 24,000
Feb 7, 2024 13.04 13.17 12.96 13.15 12.62 38,800
Feb 6, 2024 13.05 13.17 13.05 13.12 12.59 37,500
Feb 5, 2024 13.15 13.19 13.09 13.15 12.62 39,600
Feb 2, 2024 13.35 13.36 13.13 13.19 12.66 22,100
Feb 1, 2024 13.58 14.02 13.54 13.89 13.33 44,400
Jan 31, 2024 13.53 13.74 13.51 13.51 12.97 14,500
Jan 30, 2024 13.48 13.53 13.45 13.50 12.96 26,500
Jan 29, 2024 13.41 13.55 13.36 13.54 12.99 27,900
Jan 26, 2024 13.53 13.53 13.42 13.48 12.94 19,000
Jan 25, 2024 13.48 13.54 13.44 13.53 12.98 48,800
Jan 24, 2024 13.63 13.65 13.50 13.50 12.96 28,000
Jan 23, 2024 13.45 13.48 13.42 13.47 12.93 16,400
Jan 22, 2024 13.64 13.66 13.58 13.61 13.06 83,300
Jan 19, 2024 13.54 13.64 13.51 13.64 13.09 19,400
Jan 18, 2024 13.49 13.49 13.36 13.42 12.88 18,700
Jan 17, 2024 13.55 13.63 13.49 13.62 13.07 26,100
Jan 16, 2024 13.68 13.74 13.66 13.66 13.11 17,400
Jan 12, 2024 13.92 13.95 13.89 13.90 13.34 12,800
Jan 11, 2024 13.80 13.81 13.69 13.80 13.24 36,700

Related Tickers

RWE.DE RWE Aktiengesellschaft
28.14
-1.40%
 
GZF.F Engie SA
15.71
-0.85%
 
RWEA.F RWE Aktiengesellschaft
28.60
-3.38%
 
ESOCF Enel SpA
7.06
0.00%
 
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%
 
EBK.DE EnBW Energie Baden-Württemberg AG
62.20
+0.65%
 
1IBE.MI Iberdrola, S.A.
13.19
-4.14%
 
IBE1.SG Iberdrola SA
13.17
-4.41%