EOAN.DE
E.on Se (EOAN.DE)
17.3750
€
+0.0050 (%+0.03)
EOAN.DE: E.on Se Historical Data
Historical price data, yearly archive and performance analysis for E.on Se.
Historical Chart
Loading chart...
Average
OPEN 14.6562
CLOSE 14.6654
Low
LOW 10.44
High
HIGH 16.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 11.32 | 11.51 | 11.29 | 11.5 |
| 01/03/2025 | 11.51 | 11.58 | 11.47 | 11.54 |
| 01/06/2025 | 11.52 | 11.57 | 11.25 | 11.38 |
| 01/07/2025 | 11.39 | 11.41 | 11.21 | 11.25 |
| 01/08/2025 | 11.24 | 11.27 | 11.09 | 11.24 |
| 01/09/2025 | 11.22 | 11.25 | 11.05 | 11.06 |
| 01/10/2025 | 10.86 | 10.92 | 10.5 | 10.56 |
| 01/13/2025 | 10.51 | 10.73 | 10.44 | 10.5 |
| 01/14/2025 | 10.54 | 10.67 | 10.46 | 10.55 |
| 01/15/2025 | 10.62 | 10.77 | 10.58 | 10.73 |
| 01/16/2025 | 10.71 | 10.92 | 10.66 | 10.91 |
| 01/17/2025 | 10.98 | 11.13 | 10.96 | 11.08 |
| 01/20/2025 | 11.06 | 11.09 | 10.99 | 11.06 |
| 01/21/2025 | 11.05 | 11.12 | 11 | 11.05 |
| 01/22/2025 | 11.07 | 11.08 | 10.86 | 10.86 |
| 01/23/2025 | 10.86 | 10.96 | 10.86 | 10.91 |
| 01/24/2025 | 10.95 | 11 | 10.8 | 10.85 |
| 01/27/2025 | 10.86 | 11.13 | 10.86 | 10.94 |
| 01/28/2025 | 10.99 | 11.26 | 10.96 | 11.13 |
| 01/29/2025 | 11.12 | 11.24 | 11.03 | 11.22 |
| 01/30/2025 | 11.25 | 11.47 | 11.24 | 11.46 |
| 01/31/2025 | 11.47 | 11.54 | 11.41 | 11.42 |
| 02/03/2025 | 11.33 | 11.47 | 11.3 | 11.42 |
| 02/04/2025 | 11.39 | 11.42 | 11.29 | 11.39 |
| 02/05/2025 | 11.38 | 11.49 | 11.35 | 11.49 |
| 02/06/2025 | 11.45 | 11.56 | 11.41 | 11.48 |
| 02/07/2025 | 11.5 | 11.65 | 11.5 | 11.63 |
| 02/10/2025 | 11.66 | 11.74 | 11.56 | 11.59 |
| 02/11/2025 | 11.58 | 11.66 | 11.46 | 11.48 |
| 02/12/2025 | 11.49 | 11.6 | 11.33 | 11.37 |
| 02/13/2025 | 11.4 | 11.65 | 11.4 | 11.48 |
| 02/14/2025 | 11.5 | 11.58 | 11.46 | 11.53 |
| 02/17/2025 | 11.41 | 11.58 | 11.4 | 11.53 |
| 02/18/2025 | 11.6 | 11.66 | 11.49 | 11.51 |
| 02/19/2025 | 11.54 | 11.76 | 11.52 | 11.59 |
| 02/20/2025 | 11.68 | 11.76 | 11.64 | 11.68 |
| 02/21/2025 | 11.66 | 11.74 | 11.62 | 11.72 |
| 02/24/2025 | 11.86 | 12.14 | 11.84 | 12.09 |
| 02/25/2025 | 12.07 | 12.17 | 12.03 | 12.07 |
| 02/26/2025 | 12.39 | 12.59 | 12.29 | 12.43 |
| 02/27/2025 | 12.4 | 12.43 | 12.14 | 12.3 |
| 02/28/2025 | 12.32 | 12.39 | 12.27 | 12.31 |
| 03/03/2025 | 12.31 | 12.37 | 12.1 | 12.3 |
| 03/04/2025 | 12.32 | 12.5 | 12.31 | 12.46 |
| 03/05/2025 | 12.38 | 12.38 | 12.15 | 12.19 |
| 03/06/2025 | 12.37 | 12.58 | 12.18 | 12.54 |
| 03/07/2025 | 12.66 | 12.91 | 12.54 | 12.88 |
| 03/10/2025 | 12.9 | 13.02 | 12.78 | 12.82 |
| 03/11/2025 | 12.92 | 13.01 | 12.72 | 12.79 |
| 03/12/2025 | 12.81 | 12.92 | 12.72 | 12.86 |
| 03/13/2025 | 12.85 | 13.05 | 12.78 | 12.98 |
| 03/14/2025 | 13 | 13.15 | 12.93 | 13 |
| 03/17/2025 | 13.03 | 13.13 | 12.97 | 13 |
| 03/18/2025 | 13.02 | 13.11 | 12.96 | 13.1 |
| 03/19/2025 | 13.15 | 13.17 | 13.05 | 13.08 |
| 03/20/2025 | 13.1 | 13.21 | 12.97 | 13.21 |
| 03/21/2025 | 13.2 | 13.26 | 13.12 | 13.14 |
| 03/24/2025 | 13.19 | 13.26 | 13.07 | 13.1 |
| 03/25/2025 | 13.13 | 13.3 | 13.13 | 13.26 |
| 03/26/2025 | 13.28 | 13.37 | 13.25 | 13.35 |
| 03/27/2025 | 13.35 | 13.56 | 13.33 | 13.56 |
| 03/28/2025 | 13.62 | 13.93 | 13.62 | 13.86 |
| 03/31/2025 | 13.92 | 14 | 13.78 | 13.96 |
| 04/01/2025 | 13.95 | 14.09 | 13.92 | 14.05 |
| 04/02/2025 | 13.98 | 14.08 | 13.97 | 13.98 |
| 04/03/2025 | 14.02 | 14.69 | 14.02 | 14.59 |
| 04/04/2025 | 14.59 | 14.77 | 13.96 | 14.03 |
| 04/07/2025 | 13.3 | 13.83 | 12.85 | 13.6 |
| 04/08/2025 | 13.63 | 13.93 | 13.38 | 13.89 |
| 04/09/2025 | 13.74 | 14.05 | 13.6 | 14.05 |
| 04/10/2025 | 14.23 | 14.51 | 13.99 | 14.28 |
| 04/11/2025 | 14.45 | 14.61 | 14.42 | 14.48 |
| 04/14/2025 | 14.61 | 14.66 | 14.43 | 14.51 |
| 04/15/2025 | 14.57 | 14.9 | 14.57 | 14.89 |
| 04/16/2025 | 15 | 15.18 | 14.92 | 15.18 |
| 04/17/2025 | 15.12 | 15.34 | 15.08 | 15.27 |
| 04/22/2025 | 15.31 | 15.54 | 15.26 | 15.52 |
| 04/23/2025 | 15.5 | 15.52 | 14.81 | 15.15 |
| 04/24/2025 | 15.23 | 15.36 | 15.09 | 15.17 |
| 04/25/2025 | 15.12 | 15.18 | 14.96 | 15.03 |
| 04/28/2025 | 15.12 | 15.15 | 14.9 | 15.06 |
| 04/29/2025 | 15 | 15.23 | 14.83 | 15.17 |
| 04/30/2025 | 15.18 | 15.42 | 15.15 | 15.42 |
| 05/02/2025 | 15.34 | 15.47 | 15.23 | 15.46 |
| 05/05/2025 | 15.47 | 15.6 | 15.41 | 15.51 |
| 05/06/2025 | 15.59 | 15.7 | 15.47 | 15.7 |
| 05/07/2025 | 15.69 | 15.79 | 15.55 | 15.79 |
| 05/08/2025 | 15.74 | 15.77 | 15.51 | 15.55 |
| 05/09/2025 | 15.53 | 15.61 | 15.4 | 15.55 |
| 05/12/2025 | 15.55 | 15.59 | 14.85 | 14.89 |
| 05/13/2025 | 15 | 15.05 | 14.67 | 14.7 |
| 05/14/2025 | 14.69 | 15.02 | 14.55 | 14.99 |
| 05/15/2025 | 15.15 | 15.29 | 14.9 | 15.23 |
| 05/16/2025 | 14.81 | 14.82 | 14.58 | 14.79 |
| 05/19/2025 | 14.9 | 15.07 | 14.74 | 15.03 |
| 05/20/2025 | 15.04 | 15.32 | 15.02 | 15.28 |
| 05/21/2025 | 15.3 | 15.54 | 15.27 | 15.49 |
| 05/22/2025 | 15.45 | 15.55 | 15.36 | 15.52 |
| 05/23/2025 | 15.54 | 15.76 | 15.45 | 15.65 |
| 05/26/2025 | 15.71 | 15.85 | 15.7 | 15.85 |
| 05/27/2025 | 15.71 | 15.8 | 15.48 | 15.65 |
| 05/28/2025 | 15.67 | 15.7 | 15.47 | 15.53 |
| 05/29/2025 | 15.46 | 15.56 | 15.28 | 15.47 |
| 05/30/2025 | 15.58 | 15.6 | 15.43 | 15.43 |
| 06/02/2025 | 15.33 | 15.59 | 15.32 | 15.41 |
| 06/03/2025 | 15.5 | 15.52 | 15.26 | 15.31 |
| 06/04/2025 | 15.39 | 15.53 | 15.34 | 15.53 |
| 06/05/2025 | 15.38 | 15.51 | 15.27 | 15.35 |
| 06/06/2025 | 15.38 | 15.41 | 15.29 | 15.35 |
| 06/09/2025 | 15.35 | 15.41 | 15.16 | 15.26 |
| 06/10/2025 | 15.39 | 15.55 | 15.27 | 15.28 |
| 06/11/2025 | 15.29 | 15.35 | 15.2 | 15.28 |
| 06/12/2025 | 15.34 | 15.53 | 15.31 | 15.53 |
| 06/13/2025 | 15.53 | 15.61 | 15.37 | 15.49 |
| 06/16/2025 | 15.47 | 15.49 | 15.25 | 15.34 |
| 06/17/2025 | 15.21 | 15.45 | 15.17 | 15.36 |
| 06/18/2025 | 15.39 | 15.48 | 15.28 | 15.28 |
| 06/19/2025 | 15.25 | 15.31 | 15.18 | 15.18 |
| 06/20/2025 | 15.23 | 15.58 | 15.15 | 15.58 |
| 06/23/2025 | 15.48 | 15.76 | 15.44 | 15.75 |
| 06/24/2025 | 15.7 | 15.71 | 15.5 | 15.63 |
| 06/25/2025 | 15.62 | 15.65 | 15.32 | 15.39 |
| 06/26/2025 | 15.49 | 15.71 | 15.48 | 15.58 |
| 06/27/2025 | 15.59 | 15.71 | 15.51 | 15.66 |
| 06/30/2025 | 15.76 | 15.8 | 15.54 | 15.63 |
| 07/01/2025 | 15.77 | 16 | 15.69 | 15.85 |
| 07/02/2025 | 15.85 | 15.91 | 15.5 | 15.59 |
| 07/03/2025 | 15.54 | 15.75 | 15.52 | 15.67 |
| 07/04/2025 | 15.72 | 15.92 | 15.71 | 15.87 |
| 07/07/2025 | 15.96 | 15.97 | 15.74 | 15.78 |
| 07/08/2025 | 15.79 | 15.83 | 15.66 | 15.73 |
| 07/09/2025 | 15.77 | 16.06 | 15.77 | 16.06 |
| 07/10/2025 | 16.1 | 16.13 | 15.87 | 15.87 |
| 07/11/2025 | 15.87 | 16 | 15.84 | 15.98 |
| 07/14/2025 | 16 | 16.15 | 15.91 | 16.15 |
| 07/15/2025 | 16.2 | 16.2 | 15.99 | 15.99 |
| 07/16/2025 | 15.97 | 16.15 | 15.96 | 16.02 |
| 07/17/2025 | 15.87 | 16.01 | 15.86 | 15.86 |
| 07/18/2025 | 15.94 | 16.06 | 15.91 | 16.03 |
| 07/21/2025 | 16.13 | 16.34 | 16.05 | 16.34 |
| 07/22/2025 | 16.28 | 16.34 | 16.11 | 16.34 |
| 07/23/2025 | 16.34 | 16.34 | 15.88 | 15.89 |
| 07/24/2025 | 15.7 | 15.98 | 15.55 | 15.81 |
| 07/25/2025 | 15.84 | 15.84 | 15.59 | 15.77 |
| 07/28/2025 | 15.79 | 15.83 | 15.7 | 15.71 |
| 07/29/2025 | 15.7 | 15.8 | 15.69 | 15.69 |
| 07/30/2025 | 15.79 | 15.91 | 15.69 | 15.83 |
| 07/31/2025 | 15.83 | 15.98 | 15.81 | 15.96 |
| 08/01/2025 | 15.95 | 16.16 | 15.8 | 16 |
| 08/04/2025 | 16 | 16.52 | 16 | 16.46 |
| 08/05/2025 | 16.52 | 16.55 | 16.32 | 16.33 |
| 08/06/2025 | 16.36 | 16.54 | 16.36 | 16.49 |
| 08/07/2025 | 16.43 | 16.44 | 16.14 | 16.21 |
| 08/08/2025 | 16.25 | 16.33 | 15.93 | 15.93 |
| 08/11/2025 | 15.97 | 15.97 | 15.79 | 15.89 |
| 08/12/2025 | 16 | 16.1 | 15.82 | 15.82 |
| 08/13/2025 | 15.71 | 16.18 | 15.68 | 16 |
| 08/14/2025 | 16.02 | 16.09 | 15.62 | 15.99 |
| 08/15/2025 | 16.01 | 16.03 | 15.77 | 15.79 |
| 08/18/2025 | 15.88 | 15.97 | 15.66 | 15.77 |
| 08/19/2025 | 15.8 | 15.87 | 15.7 | 15.7 |
| 08/20/2025 | 15.78 | 15.81 | 15.54 | 15.62 |
| 08/21/2025 | 15.6 | 15.64 | 15.47 | 15.56 |
| 08/22/2025 | 15.48 | 15.57 | 15.4 | 15.45 |
| 08/25/2025 | 15.38 | 15.43 | 15.29 | 15.42 |
| 08/26/2025 | 15.55 | 15.64 | 15.4 | 15.57 |
| 08/27/2025 | 15.65 | 15.72 | 15.55 | 15.68 |
| 08/28/2025 | 15.73 | 15.75 | 15.3 | 15.5 |
| 08/29/2025 | 15.4 | 15.53 | 15.23 | 15.25 |
| 09/01/2025 | 15.28 | 15.29 | 15.06 | 15.06 |
| 09/02/2025 | 15 | 15.04 | 14.67 | 14.72 |
| 09/03/2025 | 14.67 | 14.84 | 14.6 | 14.84 |
| 09/04/2025 | 14.84 | 15.11 | 14.84 | 14.93 |
| 09/05/2025 | 14.91 | 15.18 | 14.9 | 15.18 |
| 09/08/2025 | 15.25 | 15.4 | 15.21 | 15.35 |
| 09/09/2025 | 15.35 | 15.47 | 15.27 | 15.31 |
| 09/10/2025 | 15.25 | 15.4 | 15.2 | 15.33 |
| 09/11/2025 | 15.34 | 15.44 | 15.21 | 15.3 |
| 09/12/2025 | 15.35 | 15.6 | 15.33 | 15.53 |
| 09/15/2025 | 15.57 | 15.81 | 15.48 | 15.79 |
| 09/16/2025 | 15.8 | 15.82 | 15.63 | 15.65 |
| 09/17/2025 | 15.56 | 15.75 | 15.55 | 15.61 |
| 09/18/2025 | 15.57 | 15.58 | 15.27 | 15.48 |
| 09/19/2025 | 15.43 | 15.64 | 15.43 | 15.56 |
| 09/22/2025 | 15.56 | 15.7 | 15.54 | 15.64 |
| 09/23/2025 | 15.75 | 15.91 | 15.67 | 15.67 |
| 09/24/2025 | 15.78 | 15.85 | 15.67 | 15.74 |
| 09/25/2025 | 15.7 | 16.05 | 15.64 | 15.97 |
| 09/26/2025 | 16.02 | 16.07 | 15.94 | 16.06 |
| 09/29/2025 | 16.1 | 16.16 | 15.91 | 16.01 |
| 09/30/2025 | 16.04 | 16.07 | 15.78 | 16.02 |
| 10/01/2025 | 16.02 | 16.16 | 15.97 | 16.08 |
| 10/02/2025 | 15.94 | 15.99 | 15.79 | 15.97 |
| 10/03/2025 | 16.04 | 16.11 | 15.92 | 16.09 |
| 10/06/2025 | 16.1 | 16.16 | 15.99 | 16.12 |
| 10/07/2025 | 16.18 | 16.25 | 16.01 | 16.17 |
| 10/08/2025 | 16.23 | 16.36 | 16.19 | 16.19 |
| 10/09/2025 | 16.18 | 16.21 | 16.1 | 16.18 |
| 10/10/2025 | 16.2 | 16.32 | 16.08 | 16.08 |
| 10/13/2025 | 16.15 | 16.27 | 16.1 | 16.27 |
| 10/14/2025 | 16.35 | 16.44 | 16.29 | 16.29 |
| 10/15/2025 | 16.4 | 16.44 | 16.2 | 16.28 |
| 10/16/2025 | 16.3 | 16.34 | 16.12 | 16.31 |
| 10/17/2025 | 16.39 | 16.43 | 16.23 | 16.27 |
| 10/20/2025 | 16.3 | 16.49 | 16.25 | 16.4 |
| 10/21/2025 | 16.4 | 16.49 | 16.32 | 16.35 |
| 10/22/2025 | 16.42 | 16.47 | 16.11 | 16.11 |
| 10/23/2025 | 16.07 | 16.11 | 15.93 | 16.04 |
| 10/24/2025 | 15.97 | 16.09 | 15.79 | 16.09 |
| 10/27/2025 | 16.05 | 16.18 | 15.98 | 16.07 |
| 10/28/2025 | 16.2 | 16.29 | 16.09 | 16.25 |
| 10/29/2025 | 16.21 | 16.31 | 16.15 | 16.26 |
| 10/30/2025 | 16.26 | 16.32 | 16.18 | 16.32 |
| 10/31/2025 | 16.32 | 16.32 | 16.07 | 16.14 |
| 11/03/2025 | 16.12 | 16.19 | 15.88 | 15.89 |
| 11/04/2025 | 15.85 | 15.86 | 15.66 | 15.86 |
| 11/05/2025 | 15.9 | 16.06 | 15.85 | 16.06 |
| 11/06/2025 | 16.2 | 16.23 | 15.99 | 16.16 |
| 11/07/2025 | 16.12 | 16.18 | 15.95 | 16.16 |
| 11/10/2025 | 16.11 | 16.14 | 16 | 16.01 |
| 11/11/2025 | 16.05 | 16.09 | 15.8 | 16.04 |
| 11/12/2025 | 15.72 | 16.01 | 15.05 | 15.46 |
| 11/13/2025 | 15.31 | 15.41 | 15.12 | 15.19 |
| 11/14/2025 | 15.13 | 15.27 | 15.04 | 15.25 |
| 11/17/2025 | 15.32 | 15.34 | 15.16 | 15.29 |
| 11/18/2025 | 15.22 | 15.47 | 15.07 | 15.39 |
| 11/19/2025 | 15.29 | 15.5 | 15.2 | 15.3 |
| 11/20/2025 | 15.23 | 15.48 | 15.23 | 15.47 |
| 11/21/2025 | 15.64 | 15.64 | 15.34 | 15.5 |
| 11/24/2025 | 15.52 | 15.6 | 15.31 | 15.31 |
| 11/25/2025 | 15.4 | 15.42 | 15.21 | 15.35 |
| 11/26/2025 | 15.3 | 15.53 | 15.22 | 15.53 |
| 11/27/2025 | 15.55 | 15.55 | 15.1 | 15.33 |
| 11/28/2025 | 15.31 | 15.35 | 15.17 | 15.35 |
| 12/01/2025 | 15.34 | 15.41 | 15.18 | 15.21 |
| 12/02/2025 | 15.31 | 15.36 | 15.23 | 15.31 |
| 12/03/2025 | 15.46 | 15.83 | 15.39 | 15.79 |
| 12/04/2025 | 15.75 | 15.76 | 15.53 | 15.62 |
| 12/05/2025 | 15.58 | 15.61 | 15.38 | 15.46 |
| 12/08/2025 | 15.4 | 15.54 | 15.36 | 15.48 |
| 12/09/2025 | 15.49 | 15.65 | 15.48 | 15.58 |
| 12/10/2025 | 15.61 | 15.79 | 15.46 | 15.52 |
| 12/11/2025 | 15.41 | 15.42 | 14.98 | 15.02 |
| 12/12/2025 | 15.02 | 15.31 | 14.99 | 15.3 |
| 12/15/2025 | 15.36 | 15.41 | 15.1 | 15.34 |
| 12/16/2025 | 15.48 | 15.52 | 15.37 | 15.37 |
| 12/17/2025 | 15.5 | 15.88 | 15.44 | 15.6 |
| 12/18/2025 | 15.66 | 15.83 | 15.62 | 15.7 |
| 12/19/2025 | 15.81 | 15.95 | 15.61 | 15.9 |
| 12/22/2025 | 15.84 | 15.85 | 15.63 | 15.66 |
| 12/23/2025 | 15.8 | 16.01 | 15.78 | 15.89 |
| 12/29/2025 | 16.01 | 16.03 | 15.88 | 15.99 |
| 12/30/2025 | 16.02 | 16.13 | 16.02 | 16.13 |