Education
About Us
Working with TipRanks
Follow Us
E.ON SE (DE:EOAN)
XETRA:EOAN
Time Period
3M
Events
Historical Prices
Rows:
Jan 15, 2026
17.18
17.24
16.95
17.21
17.21
+1.59%
3,830,179
1.00
Jan 14, 2026
16.84
16.99
16.74
16.94
16.94
+1.53%
3,208,653
0.84
Jan 13, 2026
16.95
16.95
16.54
16.68
16.68
-1.10%
3,415,901
0.90
Jan 12, 2026
16.85
17.01
16.75
16.87
16.87
+0.18%
3,226,877
0.84
Jan 09, 2026
16.84
16.94
16.71
16.84
16.84
-0.65%
4,665,823
1.23
Jan 08, 2026
16.72
16.97
16.71
16.95
16.95
+1.53%
3,981,877
1.05
Jan 07, 2026
16.50
16.89
16.50
16.69
16.69
+1.43%
4,168,770
1.11
Jan 06, 2026
16.31
16.77
16.31
16.46
16.46
+0.67%
4,249,922
1.14
Jan 05, 2026
16.39
16.54
16.16
16.35
16.35
-0.67%
3,750,128
1.01
Jan 02, 2026
16.15
16.48
16.12
16.46
16.46
+2.05%
3,346,892
0.90
Dec 31, 2025
16.13
16.13
16.13
16.13
16.13
0.00%
0
0.00
Dec 30, 2025
16.02
16.13
16.02
16.13
16.13
+0.69%
1,991,916
0.53
Dec 29, 2025
16.01
16.03
15.88
16.02
16.02
+0.19%
1,994,447
0.53
Dec 24, 2025
15.99
16.01
15.78
15.99
15.99
0.00%
0
0.00
Dec 23, 2025
15.80
16.01
15.78
15.99
15.99
+1.43%
2,847,694
0.74
Dec 22, 2025
15.84
15.85
15.63
15.76
15.76
-1.16%
2,096,540
0.54
Dec 19, 2025
15.81
15.95
15.61
15.95
15.95
+1.27%
16,289,670
4.47
Dec 18, 2025
15.66
15.83
15.62
15.75
15.75
+0.41%
3,447,297
0.95
Dec 17, 2025
15.50
15.88
15.44
15.68
15.68
+1.88%
4,383,789
1.15
Dec 16, 2025
15.48
15.52
15.38
15.39
15.39
+0.23%
4,031,981
1.06
Dec 15, 2025
15.36
15.41
15.10
15.36
15.36
+0.69%
3,860,035
1.01
Dec 12, 2025
15.02
15.31
14.99
15.25
15.25
+1.80%
5,816,642
1.54
Dec 11, 2025
15.41
15.42
14.98
14.98
14.98
-3.45%
5,574,854
1.48
Dec 10, 2025
15.61
15.79
15.46
15.52
15.52
-0.32%
3,816,955
1.01
Dec 09, 2025
15.49
15.65
15.48
15.57
15.57
+0.35%
2,724,885
0.72
Dec 08, 2025
15.40
15.54
15.36
15.51
15.51
+0.58%
2,839,610
0.75
Dec 05, 2025
15.58
15.61
15.38
15.42
15.42
-1.06%
3,774,108
1.00
Dec 04, 2025
15.75
15.76
15.53
15.59
15.59
-1.55%
3,575,542
0.95
Dec 03, 2025
15.46
15.83
15.39
15.83
15.83
+3.43%
6,120,379
1.62
Dec 02, 2025
15.31
15.36
15.23
15.31
15.31
+0.66%
3,190,520
0.84
Dec 01, 2025
15.34
15.41
15.18
15.21
15.21
-0.94%
3,366,788
0.88
Nov 28, 2025
15.31
15.35
15.17
15.35
15.35
+0.13%
3,055,335
0.79
Nov 27, 2025
15.55
15.55
15.10
15.33
15.33
-1.26%
4,907,081
1.28
Nov 26, 2025
15.30
15.53
15.22
15.53
15.53
+1.14%
3,450,840
0.90
Nov 25, 2025
15.40
15.42
15.21
15.35
15.35
+0.29%
2,579,387
0.67
Nov 24, 2025
15.52
15.60
15.31
15.31
15.31
-1.26%
6,961,119
1.84
Nov 21, 2025
15.64
15.64
15.34
15.50
15.50
+0.23%
4,518,362
1.19
Nov 20, 2025
15.23
15.48
15.23
15.47
15.47
+1.11%
2,609,607
0.69
Nov 19, 2025
15.29
15.50
15.20
15.30
15.30
-0.58%
4,160,585
1.10
Nov 18, 2025
15.22
15.47
15.07
15.39
15.39
+0.62%
5,749,673
1.53
Nov 17, 2025
15.32
15.34
15.16
15.29
15.29
+0.26%
3,043,208
0.80
Nov 14, 2025
15.13
15.27
15.04
15.25
15.25
+0.39%
3,957,601
1.04
Nov 13, 2025
15.31
15.41
15.12
15.19
15.19
-1.75%
7,969,264
2.15
Nov 12, 2025
15.72
16.01
15.05
15.46
15.46
-3.59%
10,277,920
2.86
Nov 11, 2025
16.05
16.09
15.80
16.04
16.04
+0.19%
3,935,141
1.10
Nov 10, 2025
16.12
16.14
16.00
16.01
16.01
-0.93%
3,848,458
1.07
Nov 07, 2025
16.12
16.18
15.95
16.16
16.16
0.00%
3,763,307
1.04
Nov 06, 2025
16.20
16.23
15.99
16.16
16.16
+0.62%
3,182,778
0.88
Nov 05, 2025
15.90
16.06
15.85
16.06
16.06
+1.23%
3,260,419
0.90
Nov 04, 2025
15.85
15.86
15.66
15.86
15.86
-0.19%
2,704,331
0.74
Rows: