E.ON SE EOAN
XETR · Germany · Utilities
€16.77-0.09 (-0.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.75 | -0.62% | €16.66 | €16.94 | €16.57 | 1.50M |
| 2026-09-30 | €16.86 | -0.27% | €16.96 | €17.22 | €16.81 | 6.50M |
| 2026-09-29 | €16.91 | -1.43% | €17.10 | €17.15 | €16.75 | 4.31M |
| 2026-09-28 | €17.15 | -0.20% | €17.35 | €17.43 | €17.15 | 2.82M |
| 2026-09-25 | €17.18 | -0.09% | €17.25 | €17.38 | €17.13 | 2.73M |
| 2026-09-24 | €17.20 | +0.50% | €17.08 | €17.30 | €17.02 | 3.79M |
| 2026-09-23 | €17.11 | -2.03% | €17.47 | €17.51 | €17.11 | 2.80M |
| 2026-09-22 | €17.47 | +0.55% | €17.40 | €17.59 | €17.33 | 3.28M |
| 2026-09-21 | €17.38 | +0.03% | €17.50 | €17.50 | €17.25 | 2.89M |
| 2026-09-18 | €17.37 | -2.28% | €17.77 | €17.77 | €17.32 | 14.17M |
| 2026-09-17 | €17.77 | +0.62% | €17.64 | €17.86 | €17.58 | 3.72M |
| 2026-09-16 | €17.67 | +1.61% | €17.43 | €17.71 | €17.38 | 4.15M |
| 2026-09-15 | €17.39 | +0.35% | €17.31 | €17.45 | €17.17 | 3.23M |
| 2026-09-14 | €17.33 | -1.76% | €17.60 | €17.61 | €17.26 | 4.26M |
| 2026-09-11 | €17.64 | +0.37% | €17.72 | €17.82 | €17.55 | 2.91M |
| 2026-09-10 | €17.57 | -0.23% | €17.69 | €17.83 | €17.57 | 2.71M |
| 2026-09-09 | €17.61 | -0.23% | €17.65 | €17.96 | €17.60 | 3.49M |
| 2026-09-08 | €17.65 | -0.28% | €17.67 | €17.72 | €17.45 | 2.41M |
| 2026-09-07 | €17.70 | +1.14% | €17.74 | €17.84 | €17.66 | 2.09M |
| 2026-09-04 | €17.50 | +0.26% | €17.33 | €17.56 | €17.31 | 3.03M |
| 2026-09-03 | €17.45 | -0.03% | €17.55 | €17.55 | €17.27 | 3.28M |
| 2026-09-02 | €17.46 | -1.50% | €17.75 | €17.90 | €17.40 | 3.86M |
| 2026-09-01 | €17.73 | -0.42% | €17.91 | €17.99 | €17.64 | 3.57M |
| 2026-08-31 | €17.80 | -0.17% | €17.83 | €17.97 | €17.76 | 3.68M |
| 2026-08-28 | €17.83 | +1.22% | €17.69 | €17.94 | €17.67 | 3.80M |
| 2026-08-27 | €17.61 | -1.51% | €17.90 | €17.92 | €17.44 | 4.18M |
| 2026-08-26 | €17.89 | +1.45% | €17.79 | €17.94 | €17.72 | 6.26M |
| 2026-08-25 | €17.63 | +1.12% | €17.46 | €17.66 | €17.38 | 4.75M |
| 2026-08-24 | €17.43 | +0.14% | €17.43 | €17.44 | €17.27 | 2.40M |
| 2026-08-21 | €17.41 | -0.80% | €17.59 | €17.75 | €17.41 | 4.35M |
| 2026-08-20 | €17.55 | +1.04% | €17.43 | €17.62 | €17.25 | 3.45M |
| 2026-08-19 | €17.37 | -1.08% | €17.57 | €17.61 | €17.36 | 3.96M |
| 2026-08-18 | €17.56 | +1.01% | €17.48 | €17.65 | €17.31 | 4.39M |
| 2026-08-17 | €17.39 | -0.37% | €17.50 | €17.57 | €17.37 | 4.76M |
| 2026-08-14 | €17.45 | -4.38% | €18.30 | €18.33 | €17.14 | 14.31M |
| 2026-08-13 | €18.25 | -0.92% | €18.40 | €18.55 | €18.20 | 4.42M |
| 2026-08-12 | €18.42 | -3.15% | €19.02 | €19.08 | €18.32 | 7.63M |
| 2026-08-11 | €19.02 | +0.85% | €18.91 | €19.11 | €18.86 | 3.48M |
| 2026-08-10 | €18.86 | -0.87% | €18.99 | €19.10 | €18.82 | 2.47M |
| 2026-08-07 | €19.02 | +0.40% | €18.99 | €19.08 | €18.75 | 3.06M |
| 2026-08-06 | €18.95 | +0.85% | €18.96 | €19.10 | €18.75 | 2.51M |
| 2026-08-05 | €18.79 | -0.84% | €19.08 | €19.25 | €18.79 | 3.65M |
| 2026-08-04 | €18.95 | -0.34% | €19.05 | €19.34 | €18.93 | 3.52M |
| 2026-08-03 | €19.01 | +1.60% | €19.06 | €19.15 | €18.84 | 4.19M |
| 2026-07-31 | €18.72 | -0.56% | €19.00 | €19.16 | €18.68 | 4.18M |
| 2026-07-30 | €18.82 | +0.59% | €18.70 | €19.09 | €18.69 | 3.19M |
| 2026-07-29 | €18.71 | -1.47% | €19.04 | €19.11 | €18.69 | 3.08M |
| 2026-07-28 | €18.99 | -0.60% | €19.16 | €19.24 | €18.84 | 3.28M |
| 2026-07-27 | €19.10 | -2.50% | €19.61 | €19.61 | €19.10 | 2.96M |
| 2026-07-24 | €19.59 | +0.03% | €19.54 | €19.65 | €19.41 | 3.66M |
| 2026-07-23 | €19.59 | -0.05% | €19.65 | €19.74 | €19.38 | 4.95M |
| 2026-07-22 | €19.60 | +1.74% | €19.25 | €19.60 | €19.11 | 4.65M |
| 2026-07-21 | €19.26 | +0.10% | €19.21 | €19.40 | €19.11 | 3.99M |
| 2026-07-20 | €19.25 | +0.05% | €19.13 | €19.28 | €19.06 | 3.43M |
| 2026-07-17 | €19.24 | +1.80% | €19.05 | €19.35 | €19.00 | 4.33M |
| 2026-07-16 | €18.90 | -2.30% | €19.20 | €19.24 | €18.76 | 3.12M |
| 2026-07-15 | €19.34 | -0.62% | €19.50 | €19.57 | €19.34 | 3.38M |
| 2026-07-14 | €19.46 | +1.86% | €19.06 | €19.46 | €19.06 | 4.13M |
| 2026-07-13 | €19.10 | +0.76% | €19.00 | €19.16 | €18.93 | 2.12M |
| 2026-07-10 | €18.96 | -1.46% | €19.13 | €19.38 | €18.96 | 3.68M |
| 2026-07-09 | €19.24 | +0.18% | €19.11 | €19.41 | €19.11 | 3.96M |
| 2026-07-08 | €19.20 | +0.79% | €19.35 | €19.47 | €19.09 | 6.45M |
| 2026-07-07 | €19.06 | +0.32% | €19.07 | €19.15 | €18.89 | 3.21M |
| 2026-07-06 | €19.00 | -0.94% | €19.18 | €19.27 | €18.96 | 3.22M |
| 2026-07-03 | €19.17 | +4.38% | €18.50 | €19.22 | €18.44 | 5.96M |
| 2026-07-02 | €18.37 | +4.02% | €17.77 | €18.37 | €17.66 | 4.04M |
| 2026-07-01 | €17.66 | -2.02% | €17.93 | €17.97 | €17.64 | 3.40M |
| 2026-06-30 | €18.02 | -0.47% | €18.17 | €18.25 | €17.95 | 4.28M |
| 2026-06-29 | €18.11 | +0.50% | €18.09 | €18.17 | €17.99 | 2.70M |
| 2026-06-26 | €18.02 | +0.14% | €17.98 | €18.22 | €17.89 | 2.59M |
| 2026-06-25 | €18.00 | +2.16% | €17.68 | €18.16 | €17.65 | 4.26M |
| 2026-06-24 | €17.61 | -1.15% | €17.70 | €17.73 | €17.32 | 5.95M |
| 2026-06-23 | €17.82 | +0.08% | €17.74 | €17.94 | €17.47 | 4.41M |
| 2026-06-22 | €17.81 | -1.22% | €18.12 | €18.18 | €17.71 | 5.67M |
| 2026-06-19 | €18.02 | -0.88% | €18.25 | €18.26 | €18.01 | 16.95M |
| 2026-06-18 | €18.18 | -0.74% | €18.40 | €18.40 | €17.94 | 6.22M |
| 2026-06-17 | €18.32 | +0.49% | €18.25 | €18.32 | €17.94 | 3.96M |
| 2026-06-16 | €18.23 | +0.08% | €18.22 | €18.31 | €18.07 | 3.48M |
| 2026-06-15 | €18.22 | -1.06% | €18.42 | €18.44 | €18.11 | 3.44M |
| 2026-06-12 | €18.41 | +0.11% | €18.40 | €18.42 | €18.11 | 3.16M |
| 2026-06-11 | €18.39 | +2.17% | €18.00 | €18.45 | €17.90 | 3.15M |
| 2026-06-10 | €18.00 | -0.08% | €17.95 | €18.20 | €17.83 | 3.16M |
| 2026-06-09 | €18.01 | -0.83% | €18.11 | €18.18 | €17.98 | 3.44M |
| 2026-06-08 | €18.17 | -0.60% | €18.33 | €18.40 | €18.13 | 2.77M |
| 2026-06-05 | €18.27 | +1.19% | €18.26 | €18.38 | €18.12 | 2.67M |
| 2026-06-04 | €18.06 | -0.25% | €18.15 | €18.18 | €17.94 | 2.80M |
| 2026-06-03 | €18.10 | +1.74% | €17.81 | €18.20 | €17.80 | 2.99M |
| 2026-06-02 | €17.80 | -1.17% | €17.98 | €18.18 | €17.80 | 3.05M |
| 2026-06-01 | €18.00 | -1.07% | €18.01 | €18.22 | €17.90 | 2.86M |
| 2026-05-29 | €18.20 | +1.17% | €18.02 | €18.20 | €17.91 | 15.41M |