E.ON SE (GB:0MPP)
LSE:0MPP
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
18.02
18.20
17.90
18.16
18.16
+0.78%
1,793,127
1.14
May 28, 2026
18.26
18.34
17.99
18.02
18.02
-1.26%
1,896,384
1.22
May 27, 2026
18.52
18.58
18.04
18.25
18.25
-1.75%
5,253,487
3.40
May 26, 2026
18.54
18.76
18.43
18.58
18.58
+0.54%
2,189,168
1.44
May 25, 2026
18.48
18.55
18.44
18.48
18.48
+0.06%
94,556
0.06
May 22, 2026
18.40
18.58
18.30
18.46
18.46
+1.01%
397,605
0.25
May 21, 2026
18.27
18.54
18.26
18.28
18.28
-0.52%
938,445
0.59
May 20, 2026
18.42
18.54
18.26
18.38
18.38
+0.94%
1,703,923
1.08
May 19, 2026
18.16
18.51
18.12
18.20
18.20
+0.52%
700,985
0.43
May 18, 2026
17.71
18.17
17.67
18.11
18.11
-0.99%
1,169,619
0.71
May 15, 2026
18.38
18.51
17.78
18.29
18.29
-1.61%
532,518
0.32
May 14, 2026
18.88
18.89
18.30
18.59
18.59
-0.73%
605,420
0.36
May 13, 2026
18.36
18.95
18.20
18.73
18.73
+3.18%
6,721,996
4.21
May 12, 2026
18.28
18.34
18.06
18.15
18.15
+0.55%
2,294,396
1.45
May 11, 2026
17.93
18.32
17.89
18.05
18.05
+0.79%
2,295,726
1.48
May 08, 2026
17.94
17.99
17.84
17.91
17.91
-0.97%
359,506
0.23
May 07, 2026
18.29
18.33
17.96
18.08
18.08
-1.65%
874,887
0.57
May 06, 2026
18.56
18.61
18.18
18.39
18.39
-0.02%
403,071
0.26
May 05, 2026
18.43
18.68
18.34
18.39
18.39
+0.33%
1,795,976
1.18
May 04, 2026
18.69
18.81
18.31
18.33
18.33
-2.96%
2,136,485
1.43
May 01, 2026
18.89
18.89
18.26
18.89
18.89
0.00%
0
0.00
Apr 30, 2026
18.29
18.89
18.26
18.89
18.89
+2.06%
415,974
0.28
Apr 29, 2026
18.86
18.95
18.34
18.51
18.51
-1.29%
1,292,306
0.86
Apr 28, 2026
18.75
18.93
18.65
18.75
18.75
+0.15%
6,151,178
4.37
Apr 27, 2026
18.44
18.83
18.43
18.72
18.72
-0.41%
5,786,048
4.27
Apr 24, 2026
18.80
18.90
18.59
18.80
18.80
-0.05%
626,179
0.46
Apr 23, 2026
19.01
19.38
18.99
19.38
18.81
+1.44%
1,554,143
1.16
Apr 22, 2026
18.98
19.20
18.94
19.11
18.54
+0.53%
650,402
0.49
Apr 21, 2026
18.87
19.07
18.84
19.01
18.45
+0.36%
374,088
0.28
Apr 20, 2026
18.98
19.01
18.85
18.94
18.38
-0.06%
261,126
0.20
Apr 17, 2026
19.13
19.16
18.68
18.95
18.39
-1.99%
4,528,092
3.58
Apr 16, 2026
19.40
19.51
19.20
19.33
18.77
-0.68%
1,677,214
1.35
Apr 15, 2026
19.44
19.59
19.35
19.47
18.89
+0.09%
589,235
0.47
Apr 14, 2026
19.42
19.57
19.30
19.45
18.88
-0.63%
5,072,327
4.29
Apr 13, 2026
19.64
19.69
19.39
19.57
19.00
-0.55%
4,370,794
3.92
Apr 10, 2026
19.73
19.79
19.59
19.68
19.10
-0.34%
3,627,638
3.41
Apr 09, 2026
19.87
19.89
19.64
19.75
19.17
+0.66%
511,455
0.47
Apr 08, 2026
19.89
19.95
19.36
19.62
19.04
-0.31%
891,816
0.82
Apr 07, 2026
19.69
19.78
19.57
19.68
19.10
+1.23%
458,287
0.42
Apr 06, 2026
19.44
19.71
19.19
19.44
18.87
0.00%
0
0.00
Apr 03, 2026
19.44
19.71
19.19
19.44
18.87
0.00%
0
0.00
Apr 02, 2026
19.28
19.71
19.19
19.44
18.87
+0.68%
601,859
0.54
Apr 01, 2026
19.25
19.38
19.09
19.31
18.74
+1.09%
723,392
0.66
Mar 31, 2026
18.83
19.19
18.80
19.10
18.54
+1.68%
1,396,045
1.29
Mar 30, 2026
18.52
18.98
18.51
18.78
18.23
+1.54%
572,966
0.54
Mar 27, 2026
18.76
18.79
18.28
18.50
17.96
-0.69%
264,565
0.25
Mar 26, 2026
18.83
18.90
18.55
18.63
18.08
-1.44%
811,815
0.76
Mar 25, 2026
18.70
19.06
18.62
18.90
18.35
+2.39%
1,756,119
1.69
Mar 24, 2026
18.46
18.78
18.41
18.46
17.92
+1.68%
5,483,919
5.78
Mar 23, 2026
18.11
18.86
18.00
18.16
17.62
-5.59%
612,756
0.65
Rows: