XETRA - Delayed Quote
EUR
E.ON SE (EOAN.DE)
18.91
-0.05
(-0.29%)
At close: October 30 at 5:35:22 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
Oct 29, 2026
18.76
19.06
18.76
18.96
18.96
3,517,548
Oct 28, 2026
18.47
18.89
18.45
18.78
18.78
2,685,370
Oct 27, 2026
18.40
18.58
18.30
18.57
18.57
2,424,353
Oct 26, 2026
18.53
18.67
18.38
18.47
18.47
2,827,714
Oct 23, 2026
18.42
18.59
18.36
18.55
18.55
4,532,644
Oct 22, 2026
18.16
18.43
18.02
18.36
18.36
3,023,303
Oct 21, 2026
18.06
18.25
17.91
18.23
18.23
3,828,749
Oct 20, 2026
17.50
18.01
17.49
18.01
18.01
4,726,120
Oct 19, 2026
17.70
17.81
17.39
17.51
17.51
2,964,965
Oct 16, 2026
17.54
17.85
17.50
17.85
17.85
4,626,608
Oct 15, 2026
17.40
17.58
17.32
17.55
17.55
5,846,971
Oct 14, 2026
17.19
17.48
17.08
17.27
17.27
4,456,713
Oct 13, 2026
17.43
17.63
17.07
17.12
17.12
4,097,053
Oct 12, 2026
17.23
17.36
17.17
17.33
17.33
2,104,119
Oct 9, 2026
17.15
17.18
16.99
17.15
17.15
2,624,536
Oct 8, 2026
16.86
17.09
16.79
16.97
16.97
2,971,113
Oct 7, 2026
17.10
17.11
16.77
16.89
16.89
3,919,103
Oct 6, 2026
17.01
17.16
16.94
17.14
17.14
3,388,854
Oct 5, 2026
17.07
17.12
16.92
16.97
16.97
2,406,492
Oct 2, 2026
16.80
17.18
16.67
17.02
17.02
4,313,216
Oct 1, 2026
16.66
16.94
16.57
16.76
16.76
3,330,712
Sep 30, 2026
16.96
17.22
16.81
16.86
16.86
6,499,338
Sep 29, 2026
17.10
17.15
16.75
16.91
16.91
4,312,122
Sep 28, 2026
17.35
17.43
17.15
17.15
17.15
2,819,414
Sep 25, 2026
17.25
17.38
17.13
17.18
17.18
2,734,119
Sep 24, 2026
17.08
17.30
17.02
17.20
17.20
3,792,976
Sep 23, 2026
17.47
17.51
17.11
17.11
17.11
2,800,444
Sep 22, 2026
17.40
17.59
17.33
17.47
17.47
3,281,811
Sep 21, 2026
17.50
17.50
17.25
17.38
17.38
2,887,313
Sep 18, 2026
17.77
17.77
17.32
17.37
17.37
14,167,059
Sep 17, 2026
17.64
17.86
17.58
17.77
17.77
3,719,977
Sep 16, 2026
17.43
17.71
17.38
17.67
17.67
4,154,344
Sep 15, 2026
17.31
17.45
17.17
17.39
17.39
3,228,023
Sep 14, 2026
17.60
17.61
17.26
17.33
17.33
4,264,104
Sep 11, 2026
17.72
17.82
17.55
17.64
17.64
2,908,914
Sep 10, 2026
17.69
17.83
17.57
17.57
17.57
2,714,831
Sep 9, 2026
17.65
17.96
17.60
17.61
17.61
3,489,650
Sep 8, 2026
17.67
17.72
17.45
17.65
17.65
2,407,256
Sep 7, 2026
17.74
17.84
17.66
17.70
17.70
2,089,285
Sep 4, 2026
17.33
17.56
17.31
17.50
17.50
3,032,876
Sep 3, 2026
17.55
17.55
17.27
17.45
17.45
3,281,224
Sep 2, 2026
17.75
17.90
17.40
17.46
17.46
3,860,509
Sep 1, 2026
17.91
17.99
17.64
17.73
17.73
3,568,437
Aug 31, 2026
17.83
17.97
17.76
17.80
17.80
3,678,503
Aug 28, 2026
17.69
17.94
17.67
17.83
17.83
3,798,169
Aug 27, 2026
17.90
17.92
17.44
17.61
17.61
4,182,618
Aug 26, 2026
17.79
17.94
17.72
17.89
17.89
6,259,424
Aug 25, 2026
17.46
17.66
17.38
17.63
17.63
4,752,383
Aug 24, 2026
17.43
17.44
17.27
17.43
17.43
2,397,999
Aug 21, 2026
17.59
17.75
17.41
17.41
17.41
4,348,396
Aug 20, 2026
17.43
17.62
17.25
17.55
17.55
3,453,255
Aug 19, 2026
17.57
17.61
17.36
17.37
17.37
3,958,159
Aug 18, 2026
17.48
17.65
17.31
17.56
17.56
4,388,232
Aug 17, 2026
17.50
17.57
17.37
17.39
17.39
4,763,043
Aug 14, 2026
18.30
18.33
17.14
17.45
17.45
14,308,094
Aug 13, 2026
18.40
18.55
18.20
18.25
18.25
4,415,082
Aug 12, 2026
19.02
19.08
18.32
18.42
18.42
7,630,629
Aug 11, 2026
18.91
19.11
18.86
19.02
19.02
3,476,780
Aug 10, 2026
18.99
19.10
18.82
18.86
18.86
2,473,610
Aug 7, 2026
18.99
19.08
18.75
19.02
19.02
3,062,169
Aug 6, 2026
18.96
19.10
18.75
18.95
18.95
2,508,726
Aug 5, 2026
19.08
19.25
18.79
18.79
18.79
3,646,189
Aug 4, 2026
19.05
19.34
18.93
18.95
18.95
3,520,658
Aug 3, 2026
19.06
19.15
18.84
19.01
19.01
4,192,446
Jul 31, 2026
19.00
19.16
18.68
18.72
18.72
4,181,212
Jul 30, 2026
18.70
19.09
18.69
18.82
18.82
3,187,926
Jul 29, 2026
19.04
19.11
18.69
18.71
18.71
3,082,966
Jul 28, 2026
19.16
19.24
18.84
18.99
18.99
3,275,418
Jul 27, 2026
19.61
19.61
19.10
19.10
19.10
2,956,181
Jul 24, 2026
19.54
19.65
19.41
19.59
19.59
3,664,998
Jul 23, 2026
19.65
19.74
19.38
19.59
19.59
4,947,000
Jul 22, 2026
19.25
19.60
19.11
19.60
19.60
4,654,630
Jul 21, 2026
19.21
19.40
19.11
19.26
19.26
3,985,789
Jul 20, 2026
19.13
19.28
19.06
19.25
19.25
3,431,587
Jul 17, 2026
19.05
19.35
19.00
19.24
19.24
4,333,708
Jul 16, 2026
19.20
19.24
18.76
18.90
18.90
3,122,179
Jul 15, 2026
19.50
19.57
19.34
19.34
19.34
3,384,181
Jul 14, 2026
19.06
19.46
19.06
19.46
19.46
4,125,939
Jul 13, 2026
19.00
19.16
18.93
19.10
19.10
2,115,701
Jul 10, 2026
19.13
19.38
18.96
18.96
18.96
3,679,093
Jul 9, 2026
19.11
19.41
19.11
19.24
19.24
3,958,106
Jul 8, 2026
19.35
19.47
19.09
19.20
19.20
6,450,275
Jul 7, 2026
19.07
19.15
18.89
19.06
19.06
3,206,206
Jul 6, 2026
19.18
19.27
18.96
19.00
19.00
3,223,990
Jul 3, 2026
18.50
19.22
18.44
19.17
19.17
5,962,993
Jul 2, 2026
17.77
18.37
17.66
18.37
18.37
4,038,713
Jul 1, 2026
17.93
17.97
17.64
17.66
17.66
3,400,272
Jun 30, 2026
18.17
18.25
17.95
18.02
18.02
4,282,244
Jun 29, 2026
18.09
18.17
17.99
18.11
18.11
2,696,672
Jun 26, 2026
17.98
18.22
17.89
18.02
18.02
2,591,215
Jun 25, 2026
17.68
18.16
17.65
18.00
18.00
4,264,516
Jun 24, 2026
17.70
17.73
17.32
17.61
17.61
5,945,554
Jun 23, 2026
17.74
17.94
17.47
17.82
17.82
4,413,892
Jun 22, 2026
18.12
18.18
17.71
17.81
17.81
5,669,193
Jun 19, 2026
18.25
18.26
18.01
18.02
18.02
16,949,421
Jun 18, 2026
18.40
18.40
17.94
18.18
18.18
6,223,562
Jun 17, 2026
18.25
18.32
17.94
18.32
18.32
3,962,104
Jun 16, 2026
18.22
18.31
18.07
18.23
18.23
3,483,575
Jun 15, 2026
18.42
18.44
18.11
18.22
18.22
3,442,362
Jun 12, 2026
18.40
18.42
18.11
18.41
18.41
3,162,404
Jun 11, 2026
18.00
18.45
17.90
18.39
18.39
3,154,648
Jun 10, 2026
17.95
18.20
17.83
18.00
18.00
3,164,136
Jun 9, 2026
18.11
18.18
17.98
18.01
18.01
3,436,958
Jun 8, 2026
18.33
18.40
18.13
18.17
18.17
2,769,116
Jun 5, 2026
18.26
18.38
18.12
18.27
18.27
2,673,178
Jun 4, 2026
18.15
18.18
17.94
18.06
18.06
2,801,935
Jun 3, 2026
17.81
18.20
17.80
18.10
18.10
2,989,684
Jun 2, 2026
17.98
18.18
17.80
17.80
17.80
3,048,757
Jun 1, 2026
18.01
18.22
17.90
18.00
18.00
2,857,087
May 29, 2026
18.02
18.20
17.91
18.20
18.20
15,413,297
May 28, 2026
18.23
18.34
17.99
17.99
17.99
3,338,890
May 27, 2026
18.55
18.57
18.04
18.28
18.28
2,584,074
May 26, 2026
18.55
18.75
18.42
18.58
18.58
2,573,290
May 25, 2026
18.49
18.56
18.43
18.43
18.43
1,385,844
May 22, 2026
18.37
18.58
18.30
18.30
18.30
2,518,332
May 21, 2026
18.28
18.53
18.28
18.51
18.51
3,034,206
May 20, 2026
18.40
18.54
18.24
18.33
18.33
3,072,444
May 19, 2026
18.13
18.51
18.13
18.38
18.38
3,565,943
May 18, 2026
17.68
18.18
17.65
18.11
18.11
4,516,433
May 15, 2026
18.35
18.52
17.78
17.86
17.86
4,895,391
May 14, 2026
18.88
18.88
18.30
18.42
18.42
2,716,571
May 13, 2026
18.30
18.95
18.20
18.74
18.74
5,326,282
May 12, 2026
18.25
18.26
18.06
18.11
18.11
3,937,802
May 11, 2026
17.96
18.31
17.87
18.25
18.25
6,134,544
May 8, 2026
17.91
18.00
17.83
17.92
17.92
3,350,232
May 7, 2026
18.25
18.25
17.97
18.08
18.08
4,254,152
May 6, 2026
18.54
18.61
18.17
18.38
18.38
4,126,836
May 5, 2026
18.40
18.68
18.30
18.36
18.36
2,981,157
May 4, 2026
18.72
18.82
18.30
18.33
18.33
3,736,763
Apr 30, 2026
18.31
18.90
18.24
18.89
18.89
3,551,617
Apr 29, 2026
18.90
18.90
18.32
18.42
18.42
2,885,467
Apr 28, 2026
18.75
18.92
18.68
18.92
18.92
2,787,736
Apr 27, 2026
18.45
18.83
18.42
18.70
18.70
2,865,700
Apr 24, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
18.78
18.91
18.58
18.64
18.64
5,539,976
Apr 23, 2026
19.00
19.38
18.95
19.38
18.81
7,394,075
Apr 22, 2026
18.96
19.21
18.93
19.10
18.54
2,727,517
Apr 21, 2026
18.85
19.07
18.85
18.95
18.40
3,133,248
Apr 20, 2026
18.95
19.02
18.84
18.90
18.34
3,092,609
Apr 17, 2026
19.13
19.15
18.67
18.80
18.25
5,607,836
Apr 16, 2026
19.43
19.50
19.19
19.21
18.64
2,155,534
Apr 15, 2026
19.40
19.59
19.35
19.43
18.86
3,567,141
Apr 14, 2026
19.43
19.58
19.28
19.47
18.90
4,601,422
Apr 13, 2026
19.60
19.69
19.39
19.39
18.81
4,132,371
Apr 10, 2026
19.72
19.78
19.58
19.59
19.01
4,939,760
Apr 9, 2026
19.80
19.91
19.64
19.83
19.24
3,085,629
Apr 8, 2026
19.90
19.97
19.36
19.61
19.03
4,125,327
Apr 7, 2026
19.68
19.78
19.56
19.63
19.05
3,672,963
Apr 2, 2026
19.30
19.70
19.18
19.70
19.13
4,087,814
Apr 1, 2026
19.20
19.38
19.09
19.28
18.71
4,090,887
Mar 31, 2026
18.82
19.19
18.82
18.96
18.40
3,448,130
Mar 30, 2026
18.55
18.98
18.52
18.98
18.42
3,584,051
Mar 27, 2026
18.76
18.78
18.25
18.55
18.00
2,868,706
Mar 26, 2026
18.82
18.90
18.54
18.70
18.15
3,520,320
Mar 25, 2026
18.66
19.05
18.56
18.98
18.42
4,099,925
Mar 24, 2026
18.50
18.79
18.40
18.73
18.18
3,530,133
Mar 23, 2026
18.11
18.87
17.91
18.46
17.92
6,404,450
Mar 20, 2026
19.39
19.59
18.48
18.48
17.94
15,574,317
Mar 19, 2026
19.60
19.80
19.30
19.30
18.73
6,767,374
Mar 18, 2026
20.29
20.37
19.69
19.78
19.20
5,999,137
Mar 17, 2026
19.71
20.39
19.71
20.30
19.70
4,654,809
Mar 16, 2026
19.71
19.91
19.67
19.67
19.09
4,481,193
Mar 13, 2026
19.41
20.11
19.27
19.90
19.31
6,423,552
Mar 12, 2026
19.17
19.50
19.11
19.40
18.82
4,931,802
Mar 11, 2026
19.13
19.24
18.92
19.15
18.58
3,764,860
Mar 10, 2026
19.03
19.26
18.72
19.12
18.56
4,840,794
Mar 9, 2026
18.45
18.47
18.10
18.43
17.89
4,127,907
Mar 6, 2026
18.88
19.00
18.45
18.66
18.11
4,546,526
Mar 5, 2026
18.80
19.18
18.78
18.92
18.36
3,957,187
Mar 4, 2026
18.75
19.07
18.64
18.88
18.32
4,663,162
Mar 3, 2026
18.86
19.06
18.58
18.67
18.13
6,900,626
Mar 2, 2026
19.82
19.85
19.16
19.44
18.87
5,525,107
Feb 27, 2026
19.81
19.84
19.52
19.68
19.10
5,035,265
Feb 26, 2026
19.16
19.78
19.11
19.77
19.19
5,164,608
Feb 25, 2026
18.46
19.42
18.32
19.40
18.82
7,439,917
Feb 24, 2026
18.76
19.03
18.58
18.74
18.19
4,978,722
Feb 23, 2026
18.64
18.73
18.40
18.48
17.93
5,057,507
Feb 20, 2026
18.58
18.68
18.46
18.63
18.08
4,091,011
Feb 19, 2026
18.31
18.61
18.24
18.60
18.05
6,220,459
Feb 18, 2026
18.67
18.83
18.49
18.58
18.04
3,264,720
Feb 17, 2026
18.73
18.88
18.64
18.64
18.09
3,931,853
Feb 16, 2026
18.51
18.67
18.39
18.67
18.12
2,637,758
Feb 13, 2026
18.42
18.64
18.20
18.57
18.02
5,990,599
Feb 12, 2026
18.13
18.33
17.92
18.33
17.79
5,191,199
Feb 11, 2026
17.91
18.20
17.86
18.20
17.66
3,342,774
Feb 10, 2026
17.76
17.89
17.67
17.86
17.34
3,218,642
Feb 9, 2026
17.70
17.99
17.65
17.99
17.46
2,716,366
Feb 6, 2026
17.63
17.90
17.58
17.69
17.17
3,542,667
Feb 5, 2026
17.75
17.78
17.21
17.50
16.98
6,117,323
Feb 4, 2026
18.05
18.15
17.90
17.94
17.42
3,745,181
Feb 3, 2026
17.70
17.98
17.63
17.96
17.43
3,521,507
Feb 2, 2026
17.91
18.08
17.80
17.83
17.31
3,244,038
Jan 30, 2026
17.77
17.96
17.70
17.86
17.34
4,554,100
Jan 29, 2026
17.95
17.95
17.74
17.83
17.31
3,749,157
Jan 28, 2026
17.60
17.82
17.42
17.80
17.27
3,675,248
Jan 27, 2026
17.60
17.63
17.33
17.63
17.11
4,222,298
Jan 26, 2026
17.02
17.42
17.00
17.34
16.83
3,623,467
Jan 23, 2026
16.94
16.99
16.81
16.95
16.45
3,564,106
Jan 22, 2026
16.99
17.23
16.83
17.00
16.50
3,987,222
Jan 21, 2026
17.00
17.04
16.87
16.92
16.43
2,873,132
Jan 20, 2026
17.42
17.42
17.07
17.07
16.56
4,400,927
Jan 19, 2026
17.51
17.58
17.43
17.43
16.92
3,020,267
Jan 16, 2026
17.23
17.42
17.15
17.42
16.90
4,613,549
Jan 15, 2026
17.17
17.24
16.94
17.20
16.70
3,833,238
Jan 14, 2026
16.84
16.99
16.74
16.93
16.44
3,210,876
Jan 13, 2026
16.94
16.94
16.53
16.68
16.19
3,418,044
Jan 12, 2026
16.85
17.01
16.75
16.86
16.37
3,228,280
Jan 9, 2026
16.84
16.93
16.71
16.83
16.34
4,666,341
Jan 8, 2026
16.72
16.97
16.71
16.94
16.45
3,985,607
Jan 7, 2026
16.50
16.89
16.50
16.69
16.20
4,170,109
Jan 6, 2026
16.31
16.76
16.31
16.45
15.97
4,254,291
Jan 5, 2026
16.39
16.54
16.16
16.34
15.86
3,751,432
Jan 2, 2026
16.15
16.48
16.12
16.45
15.97
3,351,331
Dec 30, 2025
16.02
16.13
16.02
16.13
15.65
1,991,916
Dec 29, 2025
16.01
16.03
15.88
16.01
15.54
2,010,062
Dec 23, 2025
15.80
16.00
15.77
15.98
15.51
2,850,479
Dec 22, 2025
15.84
15.85
15.63
15.76
15.30
2,097,490
Dec 19, 2025
15.81
15.94
15.60
15.94
15.48
16,290,315
Dec 18, 2025
15.65
15.82
15.62
15.74
15.28
3,448,444
Dec 17, 2025
15.49
15.88
15.44
15.68
15.22
4,394,010
Dec 16, 2025
15.48
15.52
15.38
15.39
14.94
4,033,831
Dec 15, 2025
15.36
15.41
15.10
15.35
14.90
3,861,104
Dec 12, 2025
15.02
15.31
14.99
15.25
14.80
5,833,292
Dec 11, 2025
15.41
15.41
14.98
14.98
14.54
5,583,767
Dec 10, 2025
15.60
15.79
15.46
15.52
15.06
3,817,975
Dec 9, 2025
15.49
15.65
15.48
15.56
15.11
2,726,196
Dec 8, 2025
15.40
15.53
15.36
15.51
15.05
2,862,210
Dec 5, 2025
15.58
15.60
15.38
15.42
14.97
3,775,263
Dec 4, 2025
15.74
15.76
15.53
15.59
15.13
3,575,831
Dec 3, 2025
15.45
15.83
15.39
15.83
15.36
6,127,804
Dec 2, 2025
15.31
15.35
15.23
15.31
14.85
3,190,520
Dec 1, 2025
15.34
15.40
15.18
15.20
14.76
3,366,788
Nov 28, 2025
15.31
15.35
15.17
15.35
14.90
3,055,335
Nov 27, 2025
15.55
15.55
15.10
15.33
14.88
4,907,081
Nov 26, 2025
15.30
15.52
15.22
15.52
15.07
3,450,840
Nov 25, 2025
15.40
15.42
15.21
15.35
14.90
2,579,387
Nov 24, 2025
15.52
15.60
15.31
15.31
14.85
6,961,119
Nov 21, 2025
15.64
15.64
15.34
15.50
15.04
4,518,362
Nov 20, 2025
15.23
15.48
15.23
15.47
15.01
2,609,607
Nov 19, 2025
15.29
15.50
15.19
15.30
14.85
4,160,585
Nov 18, 2025
15.22
15.47
15.07
15.39
14.93
5,749,673
Nov 17, 2025
15.32
15.34
15.15
15.29
14.84
3,043,208
Nov 14, 2025
15.13
15.27
15.03
15.25
14.80
3,957,601
Nov 13, 2025
15.31
15.41
15.12
15.19
14.74
7,969,264
Nov 12, 2025
15.72
16.00
15.05
15.46
15.01
10,277,929
Nov 11, 2025
16.05
16.08
15.80
16.03
15.56
3,935,141
Nov 10, 2025
16.11
16.14
16.00
16.00
15.53
3,848,458
Nov 7, 2025
16.12
16.17
15.95
16.16
15.68
3,763,307
Nov 6, 2025
16.20
16.23
15.99
16.16
15.68
3,182,778
Nov 5, 2025
15.90
16.06
15.85
16.06
15.58
3,260,419
Nov 4, 2025
15.85
15.86
15.65
15.86
15.39
2,704,331
Nov 3, 2025
16.12
16.19
15.88
15.89
15.42
2,656,030
Oct 31, 2025
16.32
16.32
16.07
16.14
15.67
2,332,615
Oct 30, 2025
16.26
16.32
16.18
16.32
15.84
2,772,353
