Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
E.on Se logo
EOAN.DE
E.on Se
13:12:00
18.225 €
0.0000 (%0.00)
Previous Close: 18.185
Day Low₺18.015
Day High₺18.265
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EOAN.DE: E.on Se Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1964
CLOSE 8.1983

Low

LOW 7.31

High

HIGH 9.15
DATEOPENHIGHLOWCLOSE
01/02/19957.977.977.927.95
01/03/19957.947.947.877.89
01/04/19957.897.947.877.89
01/05/19957.97.917.797.8
01/06/19957.87.827.757.81
01/09/19957.817.857.727.74
01/10/19957.767.767.637.69
01/11/19957.677.747.667.71
01/12/19957.737.767.677.69
01/13/19957.77.717.667.71
01/16/19957.757.847.737.82
01/17/19957.857.887.797.86
01/18/19957.837.867.827.86
01/19/19957.867.887.817.82
01/20/19957.787.87.737.74
01/23/19957.77.737.657.66
01/24/19957.687.747.687.71
01/25/19957.717.747.687.7
01/26/19957.777.87.597.65
01/27/19957.647.647.497.52
01/30/19957.537.587.487.54
01/31/19957.577.657.557.64
02/01/19957.677.737.647.73
02/02/19957.717.767.697.7
02/03/19957.717.827.717.82
02/06/19957.827.867.87.84
02/07/19957.837.917.837.9
02/08/19957.917.917.847.86
02/09/19957.857.957.847.93
02/10/19957.937.997.937.95
02/13/19957.947.947.887.88
02/14/19957.897.927.897.91
02/15/19957.917.957.897.95
02/16/19957.9687.857.87
02/17/19957.97.927.827.88
02/20/19957.857.857.827.83
02/21/19957.857.857.747.76
02/22/19957.737.777.77.76
02/23/19957.777.877.777.86
02/24/19957.857.867.87.85
02/27/19957.767.837.767.82
02/28/19957.837.847.757.8
03/01/19957.797.927.797.92
03/02/19957.917.947.897.91
03/03/19957.917.917.827.84
03/06/19957.87.847.727.77
03/07/19957.797.827.737.73
03/08/19957.677.767.657.76
03/09/19957.797.87.537.59
03/10/19957.627.657.467.65
03/13/19957.647.657.497.49
03/14/19957.487.687.417.67
03/15/19957.687.697.627.66
03/16/19957.677.747.627.74
03/17/19957.747.747.627.66
03/20/19957.647.737.647.72
03/21/19957.737.817.697.75
03/22/19957.717.757.677.71
03/23/19957.737.747.47.49
03/24/19957.517.537.47.52
03/27/19957.517.587.517.55
03/28/19957.567.67.447.51
03/29/19957.467.477.367.4
03/30/19957.427.517.317.44
03/31/19957.467.477.347.39
04/03/19957.387.457.357.44
04/04/19957.437.497.427.49
04/05/19957.517.537.447.5
04/06/19957.447.557.447.5
04/07/19957.477.57.447.47
04/10/19957.497.517.397.43
04/11/19957.447.457.387.42
04/12/19957.47.487.47.47
04/13/19957.487.497.437.46
04/18/19957.427.427.397.39
04/19/19957.377.397.357.36
04/20/19957.397.447.387.42
04/21/19957.447.627.447.61
04/24/19957.597.617.477.51
04/25/19957.537.647.537.57
04/26/19957.597.667.597.66
04/27/19957.677.77.67.68
04/28/19957.77.717.647.64
05/02/19957.657.727.657.72
05/03/19957.737.827.77.82
05/04/19957.847.867.717.78
05/05/19957.767.817.767.79
05/08/19957.787.827.767.82
05/09/19957.827.917.827.91
05/10/19957.928.057.918.05
05/11/19958.038.057.958.04
05/12/19958.088.098.028.06
05/15/19958.058.0588.05
05/16/19958.018.147.988.12
05/17/19958.18.18.038.08
05/18/19958.068.137.797.8
05/19/19957.747.87.727.75
05/22/19957.757.887.757.87
05/23/19957.897.917.837.88
05/24/19957.9187.917.96
05/26/19957.927.927.857.87
05/29/19957.867.917.857.9
05/30/19957.917.997.847.92
05/31/19957.967.997.947.99
06/01/19958.048.128.038.09
06/02/19958.118.228.118.15
06/06/19958.198.248.188.22
06/07/19958.28.28.138.14
06/08/19958.168.168.068.1
06/09/19958.088.118.048.06
06/12/19958.018.1488.14
06/13/19958.148.168.078.11
06/14/19958.138.198.138.13
06/16/19958.148.188.138.17
06/19/19958.158.338.158.32
06/20/19958.348.358.268.29
06/21/19958.298.368.288.34
06/22/19958.318.458.278.39
06/23/19958.438.438.268.28
06/26/19958.288.318.228.25
06/27/19958.238.248.198.23
06/28/19958.198.198.18.12
06/29/19958.138.168.18.11
06/30/19958.098.18.058.07
07/03/19958.068.168.068.15
07/04/19958.158.268.158.24
07/05/19958.268.268.198.25
07/06/19958.258.278.218.23
07/07/19958.288.368.288.36
07/10/19958.48.438.388.43
07/11/19958.398.498.388.47
07/12/19958.448.488.438.48
07/13/19958.58.58.358.36
07/14/19958.368.428.328.35
07/17/19958.388.468.388.42
07/18/19958.418.438.398.39
07/19/19958.368.428.368.42
07/20/19958.388.468.348.43
07/21/19958.488.498.418.45
07/24/19958.468.578.458.56
07/25/19958.578.598.548.56
07/26/19958.598.648.598.63
07/27/19958.628.658.618.63
07/28/19958.658.658.518.54
07/31/19958.538.558.518.55
08/01/19958.578.578.518.51
08/02/19958.548.648.548.6
08/03/19958.598.618.558.59
08/04/19958.598.628.588.59
08/07/19958.618.638.68.6
08/08/19958.68.618.588.59
08/09/19958.598.598.498.5
08/10/19958.548.588.518.58
08/11/19958.578.588.538.55
08/14/19958.548.548.458.45
08/15/19958.498.498.428.44
08/16/19958.488.498.418.42
08/17/19958.428.428.358.36
08/18/19958.388.448.388.4
08/22/19958.488.498.418.42
08/23/19958.438.458.398.39
08/24/19958.398.438.358.36
08/25/19958.358.398.348.36
08/28/19958.368.388.288.31
08/29/19958.318.338.288.31
08/30/19958.338.368.328.35
08/31/19958.358.358.38.32
09/01/19958.328.348.328.34
09/04/19958.348.458.348.44
09/05/19958.458.498.458.48
09/06/19958.58.568.58.54
09/07/19958.558.638.558.6
09/08/19958.628.628.598.61
09/11/19958.68.618.588.6
09/12/19958.68.628.578.58
09/13/19958.68.88.68.79
09/14/19958.818.938.798.88
09/15/19958.98.988.898.9
09/18/19958.898.938.838.84
09/19/19958.858.98.858.86
09/20/19958.888.888.768.78
09/21/19958.768.88.748.77
09/22/19958.718.778.458.47
09/25/19958.58.548.478.47
09/26/19958.528.578.488.54
09/27/19958.58.548.348.41
09/28/19958.48.468.318.38
09/29/19958.368.468.358.44
10/02/19958.468.518.438.48
10/04/19958.518.638.518.6
10/05/19958.68.638.528.57
10/06/19958.558.568.478.52
10/09/19958.438.58.48.42
10/10/19958.458.488.298.32
10/11/19958.358.458.328.39
10/12/19958.418.488.398.43
10/13/19958.438.68.428.59
10/16/19958.598.668.558.65
10/17/19958.668.778.668.7
10/18/19958.728.918.728.81
10/19/19958.828.888.728.72
10/20/19958.748.798.658.67
10/23/19958.628.628.468.48
10/24/19958.518.578.478.49
10/25/19958.548.678.548.67
10/26/19958.668.768.648.74
10/27/19958.688.688.58.53
10/30/19958.68.668.528.52
10/31/19958.518.638.518.6
11/01/19958.68.618.548.6
11/02/19958.618.628.518.58
11/03/19958.68.638.568.57
11/06/19958.598.68.548.54
11/07/19958.548.578.488.49
11/08/19958.518.548.278.28
11/09/19958.348.378.268.27
11/10/19958.248.288.228.25
11/13/19958.228.388.228.37
11/14/19958.388.488.368.43
11/15/19958.398.448.388.43
11/16/19958.478.498.458.46
11/17/19958.468.478.388.41
11/20/19958.458.528.458.46
11/21/19958.488.548.478.49
11/22/19958.518.548.478.49
11/23/19958.498.528.478.51
11/24/19958.58.578.58.56
11/27/19958.588.788.588.78
11/28/19958.758.778.748.75
11/29/19958.768.88.768.8
11/30/19958.88.828.738.79
12/01/19958.798.838.778.82
12/04/19958.798.828.768.81
12/05/19958.848.888.828.87
12/06/19958.848.968.848.94
12/07/19958.958.998.898.91
12/08/19958.99.078.99.04
12/11/19959.059.079.029.05
12/12/19959.049.19.039.03
12/13/19959.049.078.989
12/14/19959.029.038.999.02
12/15/19959.039.088.999.03
12/18/19959.029.038.878.88
12/19/19958.878.98.858.87
12/20/19958.919.048.99.03
12/21/19959.039.058.999.04
12/22/19959.059.139.059.09
12/27/19959.089.099.059.07
12/28/19959.069.159.069.13
12/29/19959.119.119.039.03