E.ON SE (DE:EOAN)
XETRA:EOAN
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
19.72
19.79
19.58
19.59
19.59
-1.19%
4,939,760
1.13
Apr 09, 2026
19.80
19.91
19.64
19.83
19.83
+1.10%
3,084,511
0.71
Apr 08, 2026
19.90
19.97
19.36
19.61
19.61
-0.10%
4,122,485
0.94
Apr 07, 2026
19.68
19.79
19.56
19.63
19.63
-0.38%
3,671,228
0.84
Apr 06, 2026
19.71
19.71
19.18
19.71
19.71
0.00%
0
0.00
Apr 03, 2026
19.71
19.71
19.18
19.71
19.71
0.00%
0
0.00
Apr 02, 2026
19.30
19.71
19.18
19.71
19.71
+2.20%
4,087,388
0.91
Apr 01, 2026
19.20
19.38
19.10
19.28
19.28
+1.69%
4,089,983
0.91
Mar 31, 2026
18.82
19.20
18.82
18.96
18.96
-0.11%
3,446,006
0.78
Mar 30, 2026
18.55
18.98
18.52
18.98
18.98
+2.35%
3,580,481
0.82
Mar 27, 2026
18.76
18.79
18.25
18.55
18.55
-0.83%
2,867,706
0.66
Mar 26, 2026
18.82
18.90
18.54
18.70
18.70
-1.45%
3,520,005
0.81
Mar 25, 2026
18.66
19.05
18.56
18.98
18.98
+1.31%
4,098,903
0.96
Mar 24, 2026
18.51
18.79
18.40
18.73
18.73
+1.46%
3,528,855
0.84
Mar 23, 2026
18.11
18.87
17.91
18.46
18.46
-0.11%
6,398,699
1.55
Mar 20, 2026
19.39
19.60
18.48
18.48
18.48
-4.22%
15,568,120
3.97
Mar 19, 2026
19.60
19.80
19.30
19.30
19.30
-2.45%
6,766,907
1.76
Mar 18, 2026
20.29
20.37
19.69
19.78
19.78
-2.56%
5,998,541
1.50
Mar 17, 2026
19.71
20.39
19.71
20.30
20.30
+3.20%
4,651,216
1.17
Mar 16, 2026
19.71
19.91
19.67
19.67
19.67
-1.16%
4,477,806
1.12
Mar 13, 2026
19.41
20.11
19.27
19.90
19.90
+2.60%
6,423,282
1.63
Mar 12, 2026
19.17
19.50
19.11
19.40
19.40
+1.31%
4,930,870
1.25
Mar 11, 2026
19.13
19.24
18.93
19.15
19.15
+0.13%
3,757,730
0.95
Mar 10, 2026
19.03
19.26
18.72
19.12
19.12
+3.72%
4,840,203
1.22
Mar 09, 2026
18.45
18.47
18.11
18.44
18.44
-1.21%
4,124,871
1.04
Mar 06, 2026
18.88
19.01
18.46
18.66
18.66
-1.37%
4,545,706
1.15
Mar 05, 2026
18.80
19.19
18.79
18.92
18.92
+0.24%
3,955,047
1.01
Mar 04, 2026
18.75
19.07
18.64
18.88
18.88
+1.07%
4,661,208
1.19
Mar 03, 2026
18.87
19.06
18.59
18.68
18.68
-3.94%
6,893,644
1.79
Mar 02, 2026
19.82
19.85
19.16
19.44
19.44
-1.22%
5,522,553
1.43
Feb 27, 2026
19.81
19.85
19.53
19.68
19.68
-0.46%
5,033,574
1.31
Feb 26, 2026
19.16
19.78
19.12
19.77
19.77
+1.93%
5,158,140
1.35
Feb 25, 2026
18.46
19.42
18.32
19.40
19.40
+3.50%
7,432,343
1.99
Feb 24, 2026
18.76
19.03
18.58
18.74
18.74
+1.43%
4,978,092
1.33
Feb 23, 2026
18.64
18.73
18.40
18.48
18.48
-0.83%
5,056,869
1.36
Feb 20, 2026
18.58
18.69
18.46
18.63
18.63
+0.16%
4,090,607
1.11
Feb 19, 2026
18.31
18.61
18.24
18.60
18.60
+0.08%
6,201,242
1.68
Feb 18, 2026
18.68
18.83
18.49
18.59
18.59
-0.30%
3,262,718
0.88
Feb 17, 2026
18.73
18.88
18.64
18.64
18.64
+0.38%
3,931,492
1.06
Feb 16, 2026
18.52
18.67
18.39
18.67
18.67
+0.54%
2,635,076
0.71
Feb 13, 2026
18.42
18.64
18.20
18.57
18.57
+1.34%
5,989,573
1.61
Feb 12, 2026
18.13
18.33
17.93
18.33
18.33
+0.69%
5,190,622
1.41
Feb 11, 2026
17.91
18.20
17.86
18.20
18.20
+1.88%
3,341,116
0.90
Feb 10, 2026
17.77
17.89
17.67
17.87
17.87
-0.67%
3,218,431
0.85
Feb 09, 2026
17.70
17.99
17.65
17.99
17.99
+1.67%
2,715,631
0.70
Feb 06, 2026
17.63
17.90
17.59
17.69
17.69
+1.11%
3,541,702
0.91
Feb 05, 2026
17.75
17.79
17.21
17.50
17.50
-2.51%
6,116,296
1.58
Feb 04, 2026
18.05
18.15
17.90
17.95
17.95
-0.08%
3,733,013
0.97
Feb 03, 2026
17.70
17.98
17.63
17.96
17.96
+0.73%
3,519,982
0.91
Feb 02, 2026
17.91
18.08
17.80
17.83
17.83
-0.20%
3,240,108
0.84
Rows: