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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.9594
CLOSE 15.9972

Low

LOW 11.9

High

HIGH 19.43
DATEOPENHIGHLOWCLOSE
01/03/200014.3514.413.9314.03
01/04/200014.114.113.213.72
01/05/200013.4713.9813.413.93
01/06/200013.9414.3313.9414.12
01/07/200014.2214.514.0214.22
01/10/200014.2314.6513.914.55
01/11/200014.515.0614.3914.83
01/12/200014.7814.9214.5714.88
01/13/200014.8815.0914.4514.73
01/14/200014.6714.7414.3514.36
01/17/200014.514.513.7813.84
01/18/200013.8414.1813.7213.81
01/19/200013.9613.9613.4913.93
01/20/200014.0214.7313.9814.59
01/21/200014.6514.7514.1314.22
01/24/200014.2214.361414.01
01/25/200013.9313.9813.4913.49
01/26/200013.6413.8513.1713.37
01/27/200013.3613.3712.8512.95
01/28/200013.1113.1712.8313.06
01/31/200013.0113.0112.3412.43
02/01/200012.5212.5612.1312.35
02/02/200012.4812.5411.9712.21
02/03/200012.1812.2611.911.9
02/04/200011.9412.2511.9312.13
02/07/200012.1912.2411.912
02/08/200012.0412.4312.0112.3
02/09/200012.4912.4912.112.24
02/10/200012.3212.7912.1912.77
02/11/200012.7713.0812.4512.94
02/14/200012.7913.0912.7912.86
02/15/200012.8713.4812.7113.33
02/16/200013.1713.9913.1713.78
02/17/200013.8914.1313.5714.03
02/18/200013.9314.0613.5313.92
02/21/200013.7513.813.5213.72
02/22/200013.5615.8113.0615.23
02/23/200015.1716.1314.8815.38
02/24/200015.3515.4914.3814.62
02/25/200014.7114.7113.7513.93
02/28/200013.6414.0113.3513.5
02/29/200013.6113.7113.213.61
03/01/200013.6313.9413.3213.78
03/02/200013.8914.1113.2714.11
03/03/200014.1614.1613.7414.04
03/06/200013.8713.9813.6513.82
03/07/200013.5113.5613.0413.16
03/08/200012.9213.1112.5712.84
03/09/200012.6513.1412.4813.04
03/10/200012.8813.0412.3812.57
03/13/200012.691312.3512.76
03/14/200012.6913.4912.6313.07
03/15/200013.0514.2712.8614.01
03/16/200014.114.6714.114.39
03/17/200014.7414.7413.8714
03/20/200014.0414.0713.3713.88
03/21/200013.9414.6913.8814.62
03/22/200014.4814.7114.1414.16
03/23/200014.2214.3913.9113.98
03/24/200014.5215.0114.5114.7
03/27/200014.715.0914.5614.87
03/28/200014.9415.214.815.06
03/29/200015.0915.1614.815.04
03/30/200015.0615.0914.8215.09
03/31/200015.0815.6714.9715.45
04/03/200015.4615.5215.215.49
04/04/200015.3815.6415.0915.24
04/05/200015.0115.3714.5615.15
04/06/200015.1315.1314.5614.65
04/07/200014.7915.1414.4815.03
04/10/200015.0715.1614.6815.09
04/11/200014.8515.9614.8515.78
04/12/200015.7716.0315.5815.99
04/13/200015.7815.8715.4215.81
04/14/200015.7316.0215.0715.38
04/17/200014.815.5514.6815.51
04/18/200015.615.9515.1415.78
04/19/200015.8415.8515.5515.72
04/20/200015.6715.8815.4715.47
04/21/200016.1116.1116.1116.11
04/24/200016.1116.1116.1116.11
04/25/200015.6415.7815.5215.58
04/26/200015.7815.7815.3215.52
04/27/200015.6115.7715.4215.61
04/28/200015.7816.0215.3216.02
05/01/200016.6816.6816.6816.68
05/02/200016.0216.0715.5815.94
05/03/200015.7816.115.5215.93
05/04/200015.816.0915.5615.95
05/05/200015.9316.0815.7816.08
05/08/200016.0716.1315.9116.07
05/09/200016.116.1615.7815.99
05/10/200015.9616.515.8816.39
05/11/200016.0316.8315.9316.55
05/12/200016.6816.6816.516.54
05/15/200016.5416.616.0616.19
05/16/200016.2216.5816.2216.39
05/17/200016.3916.7416.2816.54
05/18/200016.3916.616.3816.55
05/19/200016.5416.6816.5116.62
05/22/200016.3516.7516.3316.57
05/23/200016.6116.6816.3616.61
05/24/200016.3116.8216.2516.82
05/25/200016.8317.116.6416.83
05/26/200016.5416.5416.1416.24
05/29/200016.1616.5616.1616.39
05/30/200016.4416.5415.6415.86
05/31/200015.916.0215.5515.72
06/01/200015.6216.1715.6216.16
06/02/200016.0316.5415.8716.26
06/05/200016.2416.2415.9616.15
06/06/200015.9716.3515.9416.15
06/07/200016.1616.4515.7715.86
06/08/200015.8615.8715.2115.33
06/09/200015.2615.6215.2615.54
06/12/200015.6215.715.4915.49
06/13/200015.5715.5915.2315.38
06/14/200015.4615.7115.0715.6
06/15/200015.7816.4415.716.2
06/16/200016.1216.5416.0316.54
06/19/200016.1916.7116.116.33
06/20/200016.4116.5116.3116.5
06/21/200016.6116.6116.0316.03
06/22/200016.0616.2515.8915.93
06/23/200015.9416.3115.9315.96
06/26/200015.8416.2415.4915.52
06/27/200015.0915.2514.4514.7
06/28/200014.4815.214.4815
06/29/200015.0915.0914.5414.63
06/30/200014.5415.214.5414.65
07/03/200014.9415.0714.5615.04
07/04/200015.0915.5214.8915.16
07/05/200015.1115.4215.0615.18
07/06/200015.2615.541515.37
07/07/200015.5115.8115.4315.77
07/10/200015.8616.0815.8115.95
07/11/200015.9516.0415.7815.9
07/12/200015.941615.5815.75
07/13/200015.916.1915.7416.13
07/14/200016.0916.9615.9716.48
07/17/200016.5416.5715.9616.39
07/18/200016.3916.916.3916.68
07/19/200016.4516.8416.4516.68
07/20/200016.6816.8616.4116.58
07/21/200016.6616.7116.1916.31
07/24/200016.3116.7316.3116.71
07/25/200016.6516.6516.216.39
07/26/200016.4116.8216.216.82
07/27/200016.5416.7316.2716.33
07/28/200016.5317.416.3317.11
07/31/20001717.716.8917.49
08/01/200017.4417.4417.0217.22
08/02/200017.1917.6317.1217.42
08/03/200017.3217.617.0617.39
08/04/200017.4817.4917.1517.34
08/07/200017.5217.5217.0217.17
08/08/200017.3117.4917.1217.12
08/09/200017.1217.2316.9617.03
08/10/200016.9717.116.716.83
08/11/200016.7116.7716.4416.71
08/14/200016.6417.0216.6416.91
08/15/20001717.1716.7517.02
08/16/200017.0217.1816.6517.15
08/17/200017.2617.5116.2816.64
08/18/200016.6816.6916.3516.54
08/21/200016.4816.8116.3716.67
08/22/200016.6916.816.3116.58
08/23/200016.5816.9616.3916.96
08/24/200017.0417.0516.5116.7
08/25/200016.6816.7716.2516.54
08/28/200016.5416.7516.2216.44
08/29/200016.2916.616.1316.17
08/30/200016.2316.291616.15
08/31/200016.116.3215.515.66
09/01/200015.7816.2215.215.96
09/04/200016.0416.1815.8315.99
09/05/200016.0916.115.7215.8
09/06/200015.815.8615.3915.59
09/07/200015.6516.1315.5116.11
09/08/200016.1116.1615.7716.06
09/11/20001616.3715.8116.11
09/12/200016.216.5416.0416.25
09/13/200016.216.3716.116.25
09/14/200016.3616.3615.515.75
09/15/200015.6115.6515.2215.49
09/18/200015.3615.7115.2515.3
09/19/200015.0915.9415.0915.94
09/20/200015.9316.3515.6715.81
09/21/200015.9616.0615.3215.75
09/22/200015.5716.5815.516.3
09/25/200016.5116.7415.8416.68
09/26/200016.6816.8916.616.72
09/27/200016.7217.1616.7116.88
09/28/200016.9617.116.5717.02
09/29/200017.0317.1616.8316.91
10/02/200017.0217.0216.3916.58
10/03/200017.2717.2717.2717.27
10/04/200016.3816.8316.2816.8
10/05/200016.5517.2616.5517.2
10/06/200017.2617.5517.1417.5
10/09/200017.5217.5217.1217.29
10/10/200016.9917.3916.6717.32
10/11/200017.1517.6617.1517.54
10/12/200017.6117.9817.3717.4
10/13/200017.217.8417.217.68
10/16/200017.4117.517.217.39
10/17/200017.2617.5317.1917.19
10/18/20001717.3116.9117.26
10/19/200017.0317.4616.5816.97
10/20/200016.9717.4116.717.41
10/23/200017.3217.5116.9117.07
10/24/200017.1717.3516.8817.31
10/25/200017.0317.3517.0217.25
10/26/200017.2617.6217.0717.54
10/27/200017.3817.7817.3517.63
10/30/200017.4717.7417.3117.34
10/31/200017.1517.4217.1517.37
11/01/200017.3917.8717.2717.68
11/02/200017.5518.0617.5517.85
11/03/200017.8718.1617.8618.11
11/06/200018.2518.2817.8217.97
11/07/200017.818.4617.818.36
11/08/200018.4318.6818.3718.54
11/09/200018.5418.7118.4218.42
11/10/200018.4218.7118.3918.57
11/13/200018.518.7117.8717.96
11/14/200018.1218.3117.7618.31
11/15/200018.0518.117.6117.84
11/16/200017.9617.9617.617.81
11/17/200017.7617.9817.5617.7
11/20/200017.7418.0617.6317.71
11/21/200017.618.6517.618.65
11/22/200018.5718.6618.1818.57
11/23/200018.5718.8918.5718.77
11/24/200018.6318.8718.3418.74
11/27/200018.8218.8218.2918.37
11/28/200018.3118.7518.3118.48
11/29/200018.419.0818.418.97
11/30/200018.9719.4318.7818.86
12/01/200019.1519.3118.619.31
12/04/200019.1819.2918.6718.79
12/05/200018.8319.0218.7518.97
12/06/200018.7918.8117.7617.92
12/07/200017.8318.5117.8318.31
12/08/200018.5718.617.8518.05
12/11/200018.218.217.8117.99
12/12/200017.917.9717.617.75
12/13/200017.6417.9717.5117.6
12/14/200017.4517.6817.317.67
12/15/200017.4517.8117.4417.61
12/18/200017.5818.1317.5818.13
12/19/200018.2818.3517.7918.19
12/20/200017.9218.2817.7618.07
12/21/200017.9318.1617.6717.95
12/22/200017.7818.3717.7818.26
12/25/200019.0219.0219.0219.02
12/26/200019.0219.0219.0219.02
12/27/200018.2818.8618.2718.68
12/28/200018.6818.8618.4118.71
12/29/200018.8418.8618.3718.8