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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.8092
CLOSE 16.806

Low

LOW 13.46

High

HIGH 19.58
DATEOPENHIGHLOWCLOSE
01/01/200119.5819.5819.5819.58
01/02/200118.5418.7718.2618.26
01/03/200118.4318.8318.2618.42
01/04/200118.4318.4517.0217.09
01/05/200117.3217.617.1217.26
01/08/200117.1217.6717.1217.26
01/09/200117.4117.8417.2717.27
01/10/200117.4417.617.3817.38
01/11/200117.4117.7417.3217.74
01/12/200117.717.7517.417.61
01/15/200117.6717.6717.4117.49
01/16/200117.617.6417.4117.64
01/17/200117.5517.5516.7516.94
01/18/200116.6816.9516.6716.87
01/19/200117.0217.1116.8316.98
01/22/200117.0217.361717.36
01/23/200117.3417.6117.3417.61
01/24/200117.3617.6117.3417.41
01/25/200117.4517.5417.3217.38
01/26/200117.3117.5217.217.35
01/29/200117.4117.4117.1817.31
01/30/200117.3217.321717.23
01/31/200117.217.2717.0617.23
02/01/200117.3217.341717.07
02/02/200117.0917.216.7316.94
02/05/200116.7117.2316.7117.23
02/06/200117.2517.341717.25
02/07/200117.1617.2316.816.87
02/08/200116.8916.8916.0516.48
02/09/200116.6416.6416.0516.17
02/12/200116.2216.5815.9316.55
02/13/200116.6616.9916.6216.83
02/14/200116.8317.0616.8316.92
02/15/200116.9716.9716.7716.97
02/16/200116.9616.9716.416.46
02/19/200116.4616.616.2216.39
02/20/200116.3316.4616.0916.09
02/21/200116.1716.4316.0316.13
02/22/200116.0216.3216.0216.17
02/23/200116.1716.3116.0216.07
02/26/200116.1716.315.9916.22
02/27/200116.216.215.9216.16
02/28/200116.1616.3616.0916.21
03/01/200116.2516.3516.116.22
03/02/200116.2316.5116.0616.31
03/05/200116.3116.4416.0116.31
03/06/200116.216.2515.7515.9
03/07/200115.9316.0915.8215.96
03/08/200116.0816.0815.5215.67
03/09/200115.6715.7815.6115.67
03/12/200115.6715.715.3215.66
03/13/200115.5615.7515.3915.45
03/14/200115.5415.5415.0115.35
03/15/200115.3615.5515.0715.55
03/16/200115.4915.6715.2415.3
03/19/200115.315.414.5614.68
03/20/200114.6714.7714.2214.45
03/21/200114.4214.6714.0714.51
03/22/200114.514.513.4613.61
03/23/200113.8314.2613.5213.98
03/26/200114.1614.7213.8414.56
03/27/200114.7415.2214.0215.17
03/28/200115.2915.6415.0115.26
03/29/200115.0915.5515.0915.49
03/30/200115.5915.7815.4215.59
04/02/200115.816.0415.5315.88
04/03/200115.8816.0415.7716.04
04/04/200115.915.9315.115.55
04/05/200115.4615.5514.6115.27
04/06/200115.2815.2814.5815.01
04/09/200115.0916.2114.8115.8
04/10/20011616.81616.28
04/11/200116.3916.4516.0416.19
04/12/200116.1916.3415.9716.17
04/13/200116.8416.8416.8416.84
04/16/200116.8416.8416.8416.84
04/17/200116.1716.716.1116.7
04/18/200116.7717.2716.7316.89
04/19/200116.8916.9416.1616.57
04/20/200116.5416.616.2916.45
04/23/200116.3616.5516.3216.4
04/24/200116.4216.7116.4116.43
04/25/200116.4416.6116.3916.45
04/26/200116.616.616.0416.36
04/27/200116.2516.6716.2216.39
04/30/200116.616.616.3616.46
05/01/200117.1417.1417.1417.14
05/02/200116.6116.6116.1316.45
05/03/200116.4916.4916.2616.39
05/04/200116.4216.4216.1316.36
05/07/200116.2516.2815.9916.05
05/08/20011616.0815.8716
05/09/20011616.0215.7815.96
05/10/200115.9316.4215.9216.16
05/11/200116.216.3516.0216.1
05/14/200115.9716.0115.7515.99
05/15/200115.9416.0715.7216.04
05/16/200116.0916.1515.4716.15
05/17/200116.116.2515.8316.25
05/18/200116.3116.8216.1916.61
05/21/200116.4116.6516.1216.61
05/22/200116.516.816.4416.62
05/23/200116.5716.8916.5116.51
05/24/200116.6117.3816.4117.29
05/25/200117.1617.2516.7116.77
05/28/200116.8216.9716.5716.76
05/29/200116.8217.1416.4816.48
05/30/200116.4917.0216.4116.93
05/31/200116.8317.2616.6817.07
06/01/200117.217.381717.18
06/04/200117.1817.4417.1817.37
06/05/200117.417.717.2117.67
06/06/200117.5618.117.5617.94
06/07/200117.8418.1817.6317.78
06/08/200117.7617.7817.2917.41
06/11/200117.4917.6317.1917.51
06/12/200117.6117.6117.2717.35
06/13/200117.4117.5817.3317.48
06/14/200117.4717.7617.3517.71
06/15/200117.517.8417.1517.15
06/18/200117.3417.3416.9317.22
06/19/200117.0717.2116.8817.05
06/20/200116.9217.1616.816.99
06/21/200117.0517.1816.8217.15
06/22/200116.9817.2516.9617.16
06/25/200117.217.651717.55
06/26/200117.4317.4617.2817.39
06/27/200117.5217.5217.2317.39
06/28/200117.4517.6917.0917.62
06/29/200117.717.9717.5117.97
07/02/200117.8217.917.5517.72
07/03/200117.7617.8417.4517.58
07/04/200117.6117.8117.4417.69
07/05/200117.5718.1317.5718.06
07/06/200118.0618.0617.6717.78
07/09/200117.7818.0617.5117.84
07/10/200117.8417.9617.4317.58
07/11/200117.5817.9917.4317.87
07/12/200117.9918.1317.8917.97
07/13/200118.0318.4817.8118.48
07/16/200118.5118.6818.3518.44
07/17/200118.418.7418.3118.7
07/18/200118.6618.7118.4418.57
07/19/200118.6418.7118.4518.71
07/20/200118.5918.6418.4318.51
07/23/200118.5118.6318.2118.49
07/24/200118.3618.4117.7817.89
07/25/200117.8717.9917.3517.44
07/26/200117.4817.4917.4117.49
07/27/200117.4917.717.4117.64
07/30/200117.6717.917.6517.78
07/31/200117.9118.1817.6718.18
08/01/200117.9818.1917.8518.19
08/02/200118.1518.3817.7217.83
08/03/200117.918.0417.6117.77
08/06/200117.6917.9717.5617.75
08/07/200117.6717.9117.5517.81
08/08/200117.7118.0217.5718.01
08/09/200117.818.0617.5517.7
08/10/200117.7817.8417.5517.63
08/13/200117.6917.917.5817.58
08/14/200117.6717.9917.6717.74
08/15/200117.6817.7617.4117.43
08/16/200117.4118.0917.4117.84
08/17/200117.8518.0317.4217.48
08/20/200117.5317.9717.4417.8
08/21/200117.8917.9417.617.68
08/22/200117.718.1517.5617.9
08/23/200117.9918.0117.5617.8
08/24/200117.581817.5817.83
08/27/200118.0818.0817.5717.79
08/28/200117.717.817.4217.52
08/29/200117.4117.8317.4117.52
08/30/200117.5217.617.3517.41
08/31/200117.4217.6417.4117.42
09/03/200117.5317.5517.1417.41
09/04/200117.4817.7417.1617.61
09/05/200117.3917.4117.0317.21
09/06/200117.1817.2916.716.97
09/07/200116.816.9716.2516.46
09/10/200116.4416.5815.3816.23
09/11/200116.2316.5214.5415.01
09/12/200114.7716.1414.7415.88
09/13/200115.9616.4215.4316.28
09/14/200116.1616.4815.7315.79
09/17/200115.7117.0915.3216.51
09/18/200116.6816.716.1116.46
09/19/200116.4416.616.0316.42
09/20/200116.4816.5215.2515.34
09/21/200115.0915.1614.0115.14
09/24/200115.4315.8314.9915.76
09/25/200115.5916.0815.315.52
09/26/200115.5416.2815.4415.91
09/27/200115.9616.815.7816.8
09/28/200116.8417.0316.1416.51
10/01/200116.2816.8316.2516.77
10/02/200116.8217.2616.6817.09
10/03/200117.1217.4116.7417.35
10/04/200117.3117.917.1317.71
10/05/200117.5517.8517.2917.55
10/08/200117.2617.6817.0217.55
10/09/200117.4217.6217.2117.44
10/10/200117.3918.0517.3617.81
10/11/200117.9317.9917.0617.48
10/12/200117.5717.5716.7717.12
10/15/200116.9317.3816.8617.22
10/16/200117.217.6317.1717.55
10/17/200117.5517.71717.13
10/18/200116.8817.1416.8516.94
10/19/200116.9317.1816.6517.18
10/22/200117.2317.4117.0317.41
10/23/200117.3417.3917.0917.35
10/24/200117.1517.4317.1317.31
10/25/200117.1917.3216.716.94
10/26/200116.8716.9716.3216.46
10/29/200116.5416.6116.1316.36
10/30/200116.1916.7316.1916.52
10/31/200116.4417.0316.4416.8
11/01/200116.817.0416.5117.02
11/02/200117.0517.0516.4416.6
11/05/200116.4516.7916.4116.68
11/06/200116.6516.6816.2916.35
11/07/200116.3916.6716.1516.55
11/08/200116.4516.6716.3516.67
11/09/200116.5416.6816.3716.44
11/12/200116.5216.6616.0316.35
11/13/200116.3516.6716.3516.58
11/14/200116.6316.9716.316.38
11/15/200116.541716.3916.61
11/16/200116.6617.0616.6617.03
11/19/200117.0517.1816.7817.05
11/20/200117.0617.1916.5417.02
11/21/200117.0217.5616.8917.29
11/22/200117.4117.4117.1517.27
11/23/200117.2617.2616.7117.23
11/26/200117.2517.3116.6516.65
11/27/200116.6416.6616.0316.49
11/28/200116.3816.6816.2616.35
11/29/200116.2516.5916.2416.28
11/30/200116.5316.6516.116.16
12/03/200116.2216.3615.7216.31
12/04/200116.3216.3315.815.8
12/05/200115.8416.115.8415.94
12/06/200115.9316.0815.8315.99
12/07/200116.1516.1515.4615.52
12/10/200115.6615.7815.4315.43
12/11/200115.4315.7815.4315.51
12/12/200115.4815.6615.1815.41
12/13/200115.411615.1815.79
12/14/200115.7916.3215.7815.85
12/17/200115.7616.3515.7516.25
12/18/200116.1316.4215.8415.9
12/19/200115.916.1315.6315.91
12/20/200116.0716.2515.8315.87
12/21/200115.816.2915.7116.13
12/24/200116.7916.7916.7916.79
12/25/200116.7916.7916.7916.79
12/26/200116.7916.7916.7916.79
12/27/200116.1316.61616.57
12/28/200116.616.9716.5716.88
12/31/200117.5817.5817.5817.58