E.ON SE (GB:0MPP)
LSE:0MPP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
19.73
19.79
19.59
19.68
19.68
-0.34%
3,627,638
3.41
Apr 09, 2026
19.87
19.89
19.64
19.75
19.75
+0.66%
511,455
0.47
Apr 08, 2026
19.89
19.95
19.36
19.62
19.62
-0.32%
891,816
0.82
Apr 07, 2026
19.69
19.78
19.57
19.68
19.68
+1.23%
458,287
0.42
Apr 06, 2026
19.44
19.71
19.19
19.44
19.44
0.00%
0
0.00
Apr 03, 2026
19.44
19.71
19.19
19.44
19.44
0.00%
0
0.00
Apr 02, 2026
19.28
19.71
19.19
19.44
19.44
+0.69%
601,859
0.54
Apr 01, 2026
19.25
19.38
19.09
19.31
19.31
+1.08%
723,392
0.66
Mar 31, 2026
18.83
19.19
18.80
19.10
19.10
+1.68%
1,396,045
1.29
Mar 30, 2026
18.52
18.98
18.51
18.78
18.78
+1.54%
572,966
0.54
Mar 27, 2026
18.76
18.79
18.28
18.50
18.50
-0.69%
264,565
0.25
Mar 26, 2026
18.83
18.90
18.55
18.63
18.63
-1.44%
811,815
0.76
Mar 25, 2026
18.70
19.06
18.62
18.90
18.90
+2.39%
1,756,119
1.69
Mar 24, 2026
18.46
18.78
18.41
18.46
18.46
+1.68%
5,483,919
5.78
Mar 23, 2026
18.11
18.86
18.00
18.16
18.16
-5.59%
612,756
0.65
Mar 20, 2026
19.43
19.54
18.48
19.23
19.23
-1.52%
1,217,269
1.31
Mar 19, 2026
19.59
19.76
19.30
19.53
19.53
-2.03%
1,391,388
1.53
Mar 18, 2026
20.30
20.36
19.69
19.93
19.93
-1.40%
537,130
0.59
Mar 17, 2026
19.75
20.39
19.71
20.21
20.21
+2.77%
2,616,433
3.00
Mar 16, 2026
19.70
19.91
19.67
19.67
19.67
+0.90%
1,543,937
1.59
Mar 13, 2026
19.45
20.10
19.28
19.49
19.49
+1.46%
577,337
0.60
Mar 12, 2026
19.16
19.49
19.11
19.21
19.21
+0.48%
1,799,534
1.89
Mar 11, 2026
19.14
19.23
18.95
19.12
19.12
+0.03%
305,146
0.32
Mar 10, 2026
19.00
19.26
18.72
19.12
19.12
+4.12%
840,048
0.88
Mar 09, 2026
18.39
18.47
18.12
18.36
18.36
-3.07%
426,840
0.44
Mar 06, 2026
18.92
18.99
18.46
18.94
18.94
-0.57%
606,666
0.63
Mar 05, 2026
18.84
19.19
18.80
19.05
19.05
+0.87%
452,831
0.47
Mar 04, 2026
18.70
19.07
18.65
18.89
18.89
-0.25%
1,499,999
1.58
Mar 03, 2026
18.88
19.06
18.60
18.93
18.93
-2.05%
1,746,638
1.88
Mar 02, 2026
19.83
19.85
19.16
19.33
19.33
-1.92%
1,042,130
1.13
Feb 27, 2026
19.77
19.85
19.53
19.71
19.71
+0.91%
4,361,011
5.07
Feb 26, 2026
19.16
19.79
19.12
19.53
19.53
+0.71%
933,503
1.06
Feb 25, 2026
18.53
19.41
18.34
19.40
19.40
+2.90%
2,110,302
2.45
Feb 24, 2026
18.74
19.03
18.58
18.85
18.85
+1.48%
1,738,498
2.04
Feb 23, 2026
18.69
18.73
18.41
18.57
18.57
-0.16%
2,162,540
2.62
Feb 20, 2026
18.57
18.68
18.47
18.60
18.60
+0.93%
885,197
1.08
Feb 19, 2026
18.38
18.61
18.23
18.43
18.43
-1.48%
4,057,047
5.37
Feb 18, 2026
18.72
18.83
18.50
18.71
18.71
-0.44%
1,664,532
2.23
Feb 17, 2026
18.73
18.88
18.64
18.79
18.79
+2.11%
1,378,086
1.89
Feb 16, 2026
18.51
18.67
18.40
18.61
18.61
+1.14%
925,194
1.28
Feb 13, 2026
18.36
18.64
18.20
18.40
18.40
+1.35%
2,557,893
3.72
Feb 12, 2026
18.17
18.33
17.93
18.16
18.16
+0.40%
1,313,474
1.91
Feb 11, 2026
17.89
18.20
17.85
18.09
18.09
+1.71%
216,744
0.31
Feb 10, 2026
17.78
17.89
17.70
17.78
17.78
-0.07%
268,096
0.38
Feb 09, 2026
17.70
17.99
17.65
17.80
17.80
+0.37%
358,092
0.48
Feb 06, 2026
17.62
17.90
17.58
17.73
17.73
+1.98%
505,168
0.68
Feb 05, 2026
17.74
17.75
17.22
17.39
17.39
-3.93%
405,659
0.55
Feb 04, 2026
18.04
18.15
17.92
18.10
18.10
+1.75%
533,782
0.71
Feb 03, 2026
17.70
17.98
17.70
17.79
17.79
-0.25%
697,951
0.91
Feb 02, 2026
17.91
18.08
17.80
17.83
17.83
-0.30%
785,537
1.03
Rows: