Education
About Us
Working with TipRanks
Follow Us
E.ON SE (DE:EOAN)
XETRA:EOAN
Time Period
3M
Events
Historical Prices
Rows:
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
-0.90%
3,774,108
1.00
Dec 04, 2025
15.75
15.76
15.53
15.56
15.56
-1.46%
3,575,542
0.95
Dec 03, 2025
15.46
15.83
15.39
15.79
15.79
+3.17%
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
Nov 03, 2025
16.12
16.19
15.88
15.89
15.89
-1.55%
2,656,030
0.73
Oct 31, 2025
16.32
16.32
16.07
16.14
16.14
-1.10%
2,332,615
0.64
Oct 30, 2025
16.26
16.32
16.18
16.32
16.32
+0.37%
2,772,353
0.75
Oct 29, 2025
16.21
16.31
16.15
16.26
16.26
+0.06%
2,656,634
0.72
Oct 28, 2025
16.20
16.29
16.09
16.25
16.25
+1.15%
2,348,244
0.63
Oct 27, 2025
16.05
16.18
15.98
16.07
16.07
-0.12%
3,221,843
0.86
Oct 24, 2025
15.97
16.09
15.79
16.09
16.09
+0.31%
3,565,315
0.96
Oct 23, 2025
16.07
16.11
15.93
16.04
16.04
-0.43%
3,131,250
0.84
Oct 22, 2025
16.42
16.47
16.11
16.11
16.11
-1.50%
4,260,239
1.15
Oct 21, 2025
16.40
16.49
16.32
16.35
16.35
-0.27%
2,131,828
0.57
Oct 20, 2025
16.30
16.49
16.25
16.40
16.40
+0.80%
2,998,883
0.78
Oct 17, 2025
16.39
16.43
16.23
16.27
16.27
-0.25%
3,531,258
0.92
Oct 16, 2025
16.30
16.34
16.12
16.31
16.31
+0.15%
3,073,003
0.80
Oct 15, 2025
16.40
16.44
16.20
16.28
16.28
-0.06%
2,500,173
0.65
Oct 14, 2025
16.35
16.44
16.29
16.29
16.29
+0.12%
2,614,729
0.68
Oct 13, 2025
16.15
16.27
16.10
16.27
16.27
+1.18%
3,020,498
0.78
Rows: