Frankfurt - Delayed Quote
EUR
E.ON SE (EOAN.F)
19.05
-0.16
(-0.81%)
At close: November 6 at 7:47:41 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
19.13
19.26
18.93
19.05
19.05
5,090
Nov 5, 2026
18.92
19.49
18.92
19.20
19.20
10,111
Nov 4, 2026
18.38
18.98
18.38
18.98
18.98
14,049
Nov 3, 2026
18.66
18.66
18.40
18.40
18.40
4,950
Nov 2, 2026
18.88
18.99
18.71
18.71
18.71
5,774
Oct 30, 2026
18.85
19.10
18.85
18.91
18.91
2,241
Oct 29, 2026
18.81
19.01
18.81
18.90
18.90
11,104
Oct 28, 2026
18.51
18.85
18.51
18.85
18.85
2,790
Oct 27, 2026
18.41
18.58
18.40
18.58
18.58
5,998
Oct 26, 2026
18.63
18.63
18.43
18.50
18.50
3,850
Oct 23, 2026
18.33
18.55
18.33
18.52
18.52
3,361
Oct 22, 2026
18.07
18.35
18.07
18.32
18.32
8,460
Oct 21, 2026
18.09
18.21
17.91
18.21
18.21
10,724
Oct 20, 2026
17.38
18.00
17.38
18.00
18.00
9,296
Oct 19, 2026
17.75
17.76
17.47
17.48
17.48
4,678
Oct 16, 2026
17.59
17.78
17.56
17.78
17.78
2,622
Oct 15, 2026
17.23
17.56
17.23
17.56
17.56
2,257
Oct 14, 2026
17.15
17.41
17.15
17.21
17.21
3,836
Oct 13, 2026
17.23
17.56
17.12
17.12
17.12
4,166
Oct 12, 2026
17.12
17.35
17.08
17.29
17.29
2,105
Oct 9, 2026
17.08
17.16
16.99
17.15
17.15
4,173
Oct 8, 2026
16.84
17.06
16.84
16.95
16.95
3,439
Oct 7, 2026
17.01
17.01
16.78
16.83
16.83
5,175
Oct 6, 2026
16.92
17.11
16.92
17.02
17.02
2,565
Oct 5, 2026
17.01
17.10
17.00
17.03
17.03
3,766
Oct 2, 2026
16.75
17.11
16.71
17.00
17.00
3,686
Oct 1, 2026
16.76
16.90
16.60
16.74
16.74
4,524
Sep 30, 2026
17.02
17.10
16.80
16.80
16.80
9,052
Sep 29, 2026
17.10
17.20
16.80
16.95
16.95
8,482
Sep 28, 2026
17.19
17.40
17.19
17.25
17.25
5,243
Sep 25, 2026
17.22
17.38
17.16
17.16
17.16
1,768
Sep 24, 2026
17.03
17.27
17.01
17.25
17.25
4,055
Sep 23, 2026
17.50
17.50
17.04
17.05
17.05
3,151
Sep 22, 2026
17.36
17.50
17.33
17.47
17.47
6,298
Sep 21, 2026
17.42
17.42
17.29
17.41
17.41
3,399
Sep 18, 2026
17.65
17.65
17.35
17.35
17.35
2,681
Sep 17, 2026
17.67
17.81
17.67
17.73
17.73
4,551
Sep 16, 2026
17.35
17.67
17.35
17.60
17.60
17,086
Sep 15, 2026
17.27
17.45
17.19
17.39
17.39
8,664
Sep 14, 2026
17.58
17.58
17.29
17.30
17.30
5,752
Sep 11, 2026
17.57
17.80
17.57
17.64
17.64
9,512
Sep 10, 2026
17.63
17.76
17.56
17.58
17.58
6,567
Sep 9, 2026
17.55
17.85
17.55
17.61
17.61
6,674
Sep 8, 2026
17.67
17.69
17.49
17.64
17.64
2,587
Sep 7, 2026
17.76
17.80
17.72
17.72
17.72
2,265
Sep 4, 2026
17.42
17.45
17.42
17.45
17.45
50
Sep 3, 2026
17.50
17.50
17.29
17.39
17.39
21,016
Sep 2, 2026
17.64
17.74
17.42
17.53
17.53
5,489
Sep 1, 2026
17.75
17.91
17.66
17.67
17.67
8,074
Aug 31, 2026
17.93
17.94
17.77
17.77
17.77
5,048
Aug 28, 2026
17.63
17.85
17.63
17.75
17.75
10,778
Aug 27, 2026
17.91
17.91
17.50
17.59
17.59
23,652
Aug 26, 2026
17.83
17.92
17.74
17.89
17.89
3,226
Aug 25, 2026
17.39
17.65
17.39
17.65
17.65
3,836
Aug 24, 2026
17.40
17.40
17.31
17.40
17.40
3,751
Aug 21, 2026
17.50
17.69
17.41
17.41
17.41
3,235
Aug 20, 2026
17.44
17.59
17.28
17.50
17.50
6,906
Aug 19, 2026
17.57
17.60
17.40
17.42
17.42
11,124
Aug 18, 2026
17.40
17.58
17.32
17.55
17.55
16,926
Aug 17, 2026
17.66
17.66
17.40
17.45
17.45
18,904
Aug 14, 2026
18.31
18.31
17.15
17.52
17.52
41,009
Aug 13, 2026
18.49
18.51
18.28
18.36
18.36
10,580
Aug 12, 2026
18.88
18.93
18.33
18.46
18.46
8,728
Aug 11, 2026
18.89
19.15
18.84
19.11
19.11
6,760
Aug 10, 2026
19.01
19.09
18.83
18.94
18.94
4,690
Aug 7, 2026
18.97
19.03
18.81
19.02
19.02
682
Aug 6, 2026
18.87
18.99
18.78
18.98
18.98
4,605
Aug 5, 2026
19.02
19.25
18.84
18.84
18.84
16,141
Aug 4, 2026
19.08
19.30
19.02
19.03
19.03
25,695
Aug 3, 2026
19.07
19.13
18.99
19.08
19.08
5,727
Jul 31, 2026
19.03
19.07
18.68
18.77
18.77
8,229
Jul 30, 2026
18.61
19.05
18.61
18.99
18.99
4,336
Jul 29, 2026
19.07
19.07
18.64
18.64
18.64
8,797
Jul 28, 2026
19.06
19.11
18.84
19.00
19.00
3,098
Jul 27, 2026
19.50
19.54
18.98
19.13
19.13
36,811
Jul 24, 2026
19.47
19.65
19.47
19.50
19.50
32,930
Jul 23, 2026
19.50
19.70
19.44
19.49
19.49
11,916
Jul 22, 2026
19.18
19.59
19.18
19.58
19.58
21,080
Jul 21, 2026
19.18
19.35
19.11
19.14
19.14
21,759
Jul 20, 2026
19.22
19.24
19.14
19.17
19.17
6,946
Jul 17, 2026
18.80
19.28
18.80
19.16
19.16
4,572
Jul 16, 2026
19.26
19.26
18.81
18.86
18.86
1,045
Jul 15, 2026
19.33
19.53
19.30
19.31
19.31
7,861
Jul 14, 2026
19.07
19.39
19.07
19.38
19.38
17,745
Jul 13, 2026
18.85
19.15
18.85
19.08
19.08
13,565
Jul 10, 2026
19.18
19.33
18.99
18.99
18.99
12,928
Jul 9, 2026
19.17
19.39
19.16
19.21
19.21
4,999
Jul 8, 2026
19.01
19.45
19.01
19.21
19.21
8,437
Jul 7, 2026
18.93
19.10
18.93
18.94
18.94
13,302
Jul 6, 2026
19.17
19.22
19.00
19.05
19.05
12,566
Jul 3, 2026
18.42
19.18
18.42
19.10
19.10
22,833
Jul 2, 2026
17.62
18.35
17.62
18.35
18.35
22,678
Jul 1, 2026
17.94
17.94
17.68
17.70
17.70
1,015
Jun 30, 2026
18.10
18.21
17.98
18.01
18.01
13,752
Jun 29, 2026
17.99
18.14
17.99
18.09
18.09
7,038
Jun 26, 2026
17.90
18.20
17.90
18.06
18.06
1,758
Jun 25, 2026
17.60
18.14
17.60
17.94
17.94
11,504
Jun 24, 2026
17.77
17.86
17.39
17.54
17.54
8,645
Jun 23, 2026
17.67
17.85
17.50
17.84
17.84
6,619
Jun 22, 2026
18.08
18.08
17.75
17.77
17.77
17,894
Jun 19, 2026
18.08
18.22
18.00
18.10
18.10
4,864
Jun 18, 2026
18.25
18.25
17.97
18.15
18.15
4,851
Jun 17, 2026
18.13
18.27
17.94
18.18
18.18
9,712
Jun 16, 2026
18.17
18.27
18.08
18.15
18.15
13,028
Jun 15, 2026
18.50
18.50
18.17
18.25
18.25
10,744
Jun 12, 2026
18.41
18.42
18.11
18.41
18.41
13,897
Jun 11, 2026
17.94
18.40
17.94
18.35
18.35
17,162
Jun 10, 2026
18.00
18.17
17.82
17.89
17.89
2,972
Jun 9, 2026
18.20
18.20
17.93
18.06
18.06
8,415
Jun 8, 2026
18.13
18.39
18.12
18.12
18.12
2,040
Jun 5, 2026
17.95
18.33
17.95
18.22
18.22
11,290
Jun 4, 2026
18.10
18.16
18.00
18.07
18.07
9,727
Jun 3, 2026
17.88
18.16
17.88
18.16
18.16
8,840
Jun 2, 2026
18.00
18.07
17.89
17.92
17.92
10,443
Jun 1, 2026
18.15
18.20
17.92
18.00
18.00
17,465
May 29, 2026
18.05
18.17
17.94
18.17
18.17
4,773
May 28, 2026
18.20
18.30
18.00
18.00
18.00
7,465
May 27, 2026
18.58
18.65
18.05
18.27
18.27
31,758
May 26, 2026
18.40
18.67
18.40
18.59
18.59
8,808
May 25, 2026
18.47
18.53
18.47
18.50
18.50
1,656
May 22, 2026
18.51
18.58
18.27
18.27
18.27
5,902
May 21, 2026
18.30
18.51
18.30
18.51
18.51
1,221
May 20, 2026
18.28
18.45
18.20
18.33
18.33
8,608
May 19, 2026
18.07
18.50
18.07
18.32
18.32
10,219
May 18, 2026
17.89
18.16
17.69
18.10
18.10
5,153
May 15, 2026
18.30
18.37
17.85
17.94
17.94
11,770
May 14, 2026
18.76
18.76
18.36
18.42
18.42
1,847
May 13, 2026
18.42
18.90
18.42
18.82
18.82
28,582
May 12, 2026
18.11
18.25
18.09
18.11
18.11
8,560
May 11, 2026
17.91
18.30
17.90
18.24
18.24
3,984
May 8, 2026
18.01
18.01
17.83
17.92
17.92
32,450
May 7, 2026
18.15
18.15
17.99
18.12
18.12
8,927
May 6, 2026
18.54
18.54
18.25
18.42
18.42
16,384
May 5, 2026
18.34
18.64
18.32
18.52
18.52
8,843
May 4, 2026
18.80
18.80
18.30
18.37
18.37
5,986
Apr 30, 2026
18.28
18.85
18.27
18.83
18.83
14,897
Apr 29, 2026
18.90
18.97
18.34
18.41
18.41
11,719
Apr 28, 2026
18.71
18.92
18.70
18.91
18.91
6,112
Apr 27, 2026
18.65
18.80
18.58
18.77
18.77
8,849
Apr 24, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
18.82
18.88
18.59
18.69
18.69
44,486
Apr 23, 2026
19.01
19.35
19.01
19.33
18.76
8,951
Apr 22, 2026
18.94
19.17
18.94
19.15
18.58
9,778
Apr 21, 2026
18.92
19.06
18.85
18.90
18.34
14,934
Apr 20, 2026
18.86
19.03
18.86
18.91
18.35
21,331
Apr 17, 2026
19.26
19.26
18.79
18.88
18.32
15,996
Apr 16, 2026
19.40
19.42
19.18
19.18
18.62
11,200
Apr 15, 2026
19.51
19.57
19.38
19.42
18.85
4,864
Apr 14, 2026
19.39
19.49
19.35
19.44
18.87
2,154
Apr 13, 2026
19.51
19.67
19.48
19.49
18.91
12,288
Apr 10, 2026
19.76
19.76
19.52
19.52
18.94
10,834
Apr 9, 2026
19.65
19.85
19.65
19.84
19.26
2,362
Apr 8, 2026
19.88
20.03
19.41
19.60
19.02
20,336
Apr 7, 2026
19.70
19.73
19.56
19.65
19.07
17,778
Apr 2, 2026
19.15
19.74
19.11
19.74
19.16
8,978
Apr 1, 2026
19.26
19.36
19.26
19.33
18.76
13,650
Mar 31, 2026
18.98
19.15
18.90
19.00
18.44
7,791
Mar 30, 2026
18.48
18.98
18.48
18.85
18.30
6,098
Mar 27, 2026
18.76
18.76
18.30
18.43
17.89
14,027
Mar 26, 2026
18.86
18.91
18.55
18.60
18.05
6,320
Mar 25, 2026
18.81
19.03
18.77
18.98
18.42
23,916
Mar 24, 2026
18.35
18.87
18.35
18.87
18.31
6,971
Mar 23, 2026
18.15
18.75
18.02
18.59
18.04
53,499
Mar 20, 2026
19.25
19.50
18.19
18.25
17.71
36,149
Mar 19, 2026
19.58
19.70
19.26
19.28
18.71
13,496
Mar 18, 2026
20.33
20.43
19.61
19.61
19.04
32,084
Mar 17, 2026
19.63
20.39
19.63
20.29
19.69
39,999
Mar 16, 2026
20.00
20.00
19.65
19.74
19.16
17,939
Mar 13, 2026
19.31
20.06
19.30
19.98
19.39
19,177
Mar 12, 2026
19.06
19.47
19.06
19.31
18.74
19,712
Mar 11, 2026
19.13
19.20
19.00
19.16
18.60
26,240
Mar 10, 2026
18.63
19.25
18.63
19.07
18.51
10,728
Mar 9, 2026
18.34
18.78
18.16
18.78
18.23
34,205
Mar 6, 2026
18.97
19.02
18.49
18.67
18.12
10,363
Mar 5, 2026
18.94
19.05
18.85
18.96
18.40
22,327
Mar 4, 2026
18.75
19.07
18.67
19.01
18.45
42,461
Mar 3, 2026
19.31
19.31
18.60
18.76
18.21
47,370
Mar 2, 2026
19.36
19.67
19.23
19.39
18.81
33,348
Feb 27, 2026
19.72
19.84
19.53
19.66
19.08
40,135
Feb 26, 2026
19.29
19.81
19.23
19.69
19.11
52,832
Feb 25, 2026
18.57
19.40
18.45
19.37
18.80
45,973
Feb 24, 2026
18.51
19.01
18.51
18.94
18.38
28,983
Feb 23, 2026
18.65
18.67
18.44
18.44
17.90
47,086
Feb 20, 2026
18.64
18.67
18.50
18.58
18.03
15,865
Feb 19, 2026
18.61
18.70
18.33
18.70
18.15
9,411
Feb 18, 2026
18.64
18.80
18.50
18.58
18.03
11,713
Feb 17, 2026
18.58
18.87
18.58
18.69
18.14
15,883
Feb 16, 2026
18.59
18.69
18.53
18.69
18.14
25,385
Feb 13, 2026
18.23
18.61
18.23
18.57
18.02
41,095
Feb 12, 2026
18.25
18.25
17.99
18.25
17.72
64,536
Feb 11, 2026
17.88
18.20
17.88
18.17
17.63
28,075
Feb 10, 2026
17.82
17.88
17.78
17.88
17.35
34,436
Feb 9, 2026
17.65
17.95
17.65
17.93
17.40
12,469
Feb 6, 2026
17.45
17.76
17.45
17.73
17.21
1,518
Feb 5, 2026
17.64
17.70
17.25
17.44
16.93
32,215
Feb 4, 2026
17.95
18.07
17.89
17.95
17.42
6,310
Feb 3, 2026
17.88
17.97
17.70
17.90
17.37
33,277
Feb 2, 2026
17.75
18.08
17.75
17.88
17.35
56,584
Jan 30, 2026
17.84
17.88
17.78
17.84
17.32
23,574
Jan 29, 2026
17.72
17.89
17.68
17.85
17.33
14,440
Jan 28, 2026
17.65
17.83
17.49
17.75
17.23
10,208
Jan 27, 2026
17.33
17.63
17.33
17.61
17.09
40,611
Jan 26, 2026
16.88
17.37
16.87
17.29
16.78
14,139
Jan 23, 2026
16.98
16.98
16.82
16.94
16.45
7,438
Jan 22, 2026
16.96
17.17
16.96
17.03
16.53
18,549
Jan 21, 2026
16.96
17.01
16.86
16.93
16.43
39,853
Jan 20, 2026
17.35
17.35
16.95
17.01
16.51
13,205
Jan 19, 2026
17.38
17.56
17.32
17.40
16.89
32,301
Jan 16, 2026
17.14
17.40
17.14
17.31
16.79
11,278
Jan 15, 2026
16.91
17.24
16.91
17.20
16.69
40,618
Jan 14, 2026
16.63
16.97
16.63
16.92
16.42
9,069
Jan 13, 2026
16.83
16.92
16.55
16.71
16.22
32,672
Jan 12, 2026
16.85
17.00
16.78
16.89
16.39
18,887
Jan 9, 2026
16.89
16.90
16.74
16.86
16.36
9,350
Jan 8, 2026
16.63
16.97
16.63
16.96
16.46
21,332
Jan 7, 2026
16.52
16.87
16.52
16.74
16.24
18,268
Jan 6, 2026
16.39
16.73
16.34
16.57
16.08
12,194
Jan 5, 2026
16.48
16.52
16.18
16.38
15.89
17,001
Jan 2, 2026
16.08
16.46
16.08
16.43
15.95
51,538
Dec 30, 2025
16.00
16.12
16.00
16.12
15.64
5,516
Dec 29, 2025
15.93
15.99
15.93
15.94
15.47
11,830
Dec 23, 2025
15.73
16.00
15.73
15.92
15.45
14,977
Dec 22, 2025
15.85
15.85
15.66
15.77
15.31
8,137
Dec 19, 2025
15.66
15.87
15.66
15.87
15.40
4,596
Dec 18, 2025
15.63
15.74
15.63
15.69
15.22
3,434
Dec 17, 2025
15.40
15.80
15.40
15.68
15.21
4,675
Dec 16, 2025
15.29
15.50
15.29
15.36
14.91
8,437
Dec 15, 2025
15.31
15.34
15.18
15.30
14.84
17,458
Dec 12, 2025
15.13
15.28
15.05
15.20
14.75
7,884
Dec 11, 2025
15.46
15.50
15.00
15.03
14.59
29,923
Dec 10, 2025
15.56
15.73
15.51
15.55
15.09
8,677
Dec 9, 2025
15.48
15.63
15.48
15.60
15.14
2,570
Dec 8, 2025
15.40
15.53
15.39
15.52
15.06
2,180
Dec 5, 2025
15.56
15.56
15.39
15.44
14.98
4,737
Dec 4, 2025
15.80
15.80
15.56
15.59
15.13
14,245
Dec 3, 2025
15.44
15.86
15.40
15.86
15.39
5,962
Dec 2, 2025
15.19
15.34
15.19
15.28
14.83
7,584
Dec 1, 2025
15.34
15.36
15.22
15.22
14.77
4,498
Nov 28, 2025
15.27
15.32
15.23
15.32
14.87
2,746
Nov 27, 2025
15.46
15.46
15.10
15.31
14.86
12,137
Nov 26, 2025
15.36
15.48
15.25
15.45
15.00
7,313
Nov 25, 2025
15.37
15.38
15.24
15.38
14.93
1,153
Nov 24, 2025
15.60
15.60
15.26
15.35
14.90
14,511
Nov 21, 2025
15.36
15.55
15.36
15.53
15.07
25,470
Nov 20, 2025
15.35
15.43
15.35
15.39
14.94
83,692
Nov 19, 2025
15.31
15.49
15.23
15.30
14.85
1,575
Nov 18, 2025
15.16
15.42
15.09
15.34
14.89
3,733
Nov 17, 2025
15.19
15.34
15.19
15.24
14.79
16,506
Nov 14, 2025
15.23
15.30
15.05
15.24
14.80
18,670
Nov 13, 2025
15.56
15.56
15.16
15.23
14.78
17,433
Nov 12, 2025
15.89
15.98
15.10
15.50
15.04
27,873
Nov 11, 2025
16.02
16.08
15.83
16.07
15.60
6,928
Nov 10, 2025
16.23
16.23
15.90
15.90
15.43
30,946
Nov 7, 2025
16.10
16.16
15.99
16.10
15.63
3,946
Nov 6, 2025
16.00
16.20
16.00
16.08
15.61
3,978
