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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.315
CLOSE 21.2537

Low

LOW 18.16

High

HIGH 25.76
DATEOPENHIGHLOWCLOSE
01/04/201025.4625.6625.2425.48
01/05/201025.5325.5525.3325.49
01/06/201025.5525.5925.2725.39
01/07/201025.3325.3724.9925.18
01/08/201025.2125.525.1125.44
01/11/201025.625.7625.4625.55
01/12/201025.4825.6524.9725.13
01/13/201025.1725.2224.8124.95
01/14/201025.1925.1924.6824.89
01/15/201025.0225.124.2424.24
01/18/201024.3824.6124.3224.6
01/19/201024.5725.0824.3724.98
01/20/201025.0925.1724.3824.4
01/21/201024.6124.8123.9924.1
01/22/201024.0824.3123.7623.97
01/25/201023.8623.923.1423.49
01/26/201023.1723.6523.123.54
01/27/201023.3823.6323.2123.61
01/28/201023.8923.9623.0823.08
01/29/201023.2523.4523.0923.2
02/01/201023.1723.5423.123.35
02/02/201023.3423.723.1623.6
02/03/201023.6323.8323.1723.32
02/04/201023.423.422.7222.85
02/05/201022.772322.2822.28
02/08/201022.4522.7922.4322.59
02/09/201022.6522.722.3422.53
02/10/201022.6522.8122.3322.56
02/11/201022.772322.2522.53
02/12/201022.7622.8322.4522.53
02/15/201022.6922.9322.6722.74
02/16/201022.9423.2222.823.11
02/17/201023.3723.5523.1723.23
02/18/201023.0723.3923.0723.31
02/19/201023.0723.4522.9723.44
02/22/201023.5223.623.1723.24
02/23/201023.4123.5722.8622.94
02/24/201023.0423.2722.8123.04
02/25/201022.8722.9422.3622.49
02/26/201022.9822.9822.4622.77
03/01/201022.9823.2522.8223.14
03/02/201023.2223.2923.0623.25
03/03/201023.1623.3423.0623.32
03/04/201023.0123.2422.9223.14
03/05/201023.2723.3922.9723.39
03/08/201023.5923.5923.2623.38
03/09/201023.523.523.3223.4
03/10/201023.2223.8923.0723.72
03/11/201023.6323.9623.623.75
03/12/201023.8623.8923.4623.57
03/15/201023.6123.7423.423.42
03/16/201023.6623.6723.1123.37
03/17/201023.3323.4723.1523.26
03/18/201023.2423.3722.9923.07
03/19/201023.0723.2122.6522.88
03/22/201022.9822.9822.522.8
03/23/201022.8723.1122.8122.93
03/24/201023.0223.1222.7423.06
03/25/201023.1523.6123.0623.5
03/26/201023.4523.523.1523.24
03/29/201023.2823.4923.2523.46
03/30/201023.523.9123.4623.78
03/31/201023.8123.8323.6123.79
04/01/201023.9424.1123.924.02
04/06/201024.0324.123.7924.01
04/07/201024.0724.323.9123.97
04/08/201023.8724.0723.8523.94
04/09/201024.1424.6824.0924.67
04/12/201024.8124.8524.6324.82
04/13/201024.7124.8124.4424.61
04/14/201024.7524.9824.6624.72
04/15/201024.6525.0524.6524.98
04/16/201024.925.1824.5124.69
04/19/201024.8725.0524.7324.81
04/20/201024.8225.0224.624.89
04/21/201024.8324.924.5324.55
04/22/201024.5724.824.2124.53
04/23/201024.624.824.4824.58
04/26/201024.7924.8324.5124.7
04/27/201024.682524.1324.15
04/28/201024.1224.5223.9724.14
04/29/201024.2424.4824.124.33
04/30/201024.2824.552424.16
05/03/201024.2624.6423.9824.54
05/04/201024.7625.0424.424.53
05/05/201024.7124.8824.2224.28
05/06/201024.0224.1823.423.63
05/07/201022.222.4921.2421.46
05/10/201022.2322.3421.6622.04
05/11/201021.5922.0521.5421.97
05/12/201022.1122.9121.9222.66
05/13/201023.0323.0522.5722.83
05/14/201022.822.8321.9522.2
05/17/201022.3722.4421.9622.07
05/18/201022.3822.6922.2322.46
05/19/201022.4522.4621.8321.94
05/20/201022.1122.1421.3921.64
05/21/201021.7421.7620.8921.41
05/24/201021.4721.5920.9521.1
05/25/201020.5920.8220.3820.62
05/26/201020.792120.6520.67
05/27/201020.8721.4920.7821.36
05/28/201021.4521.7421.321.62
05/31/201021.6221.7121.521.52
06/01/201021.4121.7320.9921.69
06/02/201021.4321.6121.0921.52
06/03/201021.7822.0721.6721.86
06/04/201021.8922.0321.2921.35
06/07/201021.1721.3920.9921.17
06/08/201020.9821.0520.0320.41
06/09/201020.520.5220.0420.44
06/10/201020.4120.4920.0420.46
06/11/201020.620.6620.2720.37
06/14/201020.720.8220.6220.78
06/15/201020.6621.0920.6321
06/16/201021.1921.3221.0821.26
06/17/201021.3221.3321.0921.16
06/18/201021.0921.1920.8620.97
06/21/201021.421.4121.1621.23
06/22/201021.0621.1820.8921.06
06/23/201020.9821.0220.5720.69
06/24/201020.7320.8220.1420.25
06/25/201020.4120.4119.8319.94
06/28/201020.1820.1819.8120
06/29/201019.8419.8419.2319.36
06/30/201019.519.5419.1519.31
07/01/201019.0619.2619.0119.18
07/02/201019.3219.6319.1619.27
07/05/201019.4119.4919.1719.23
07/06/201019.2719.8119.2519.61
07/07/201019.4719.7119.2419.71
07/08/201019.7719.8819.6319.88
07/09/201020.0120.0119.719.79
07/12/201019.9320.1319.919.96
07/13/201020.0920.1319.9120.07
07/14/201020.1120.1519.9620.08
07/15/201020.0820.1319.7919.93
07/16/201019.8219.8418.8118.95
07/19/201019.0219.3118.9718.97
07/20/201019.1519.1718.7619.03
07/21/201019.2119.4119.0219.02
07/22/201019.0219.4318.9519.38
07/23/201019.3219.4819.2319.42
07/26/201019.5819.5819.3719.54
07/27/201019.7420.1719.6419.98
07/28/201019.9620.0419.8119.99
07/29/201020.0320.1819.8319.86
07/30/201019.7620.0519.5819.93
08/02/201020.0920.482020.35
08/03/201020.320.4820.2320.42
08/04/201020.4120.8220.2820.69
08/05/201020.720.7820.4920.49
08/06/201020.520.5419.9920.07
08/09/201020.2920.4320.2520.33
08/10/201020.3820.6220.2720.41
08/11/201020.2720.4420.0820.11
08/12/201020.0820.2620.0520.07
08/13/201020.1520.1719.6319.75
08/16/201019.8319.8719.5419.67
08/17/201019.8320.0819.7620.02
08/18/201019.9320.1719.920.04
08/19/201020.1820.2219.719.74
08/20/201019.7819.9719.7119.72
08/23/201019.7619.8319.5919.64
08/24/201019.5419.5719.2419.5
08/25/201019.4319.4918.9719.24
08/26/201019.3819.4319.0519.21
08/27/201019.2119.519.1719.43
08/30/201019.8419.919.4119.44
08/31/201019.219.4119.1519.33
09/01/201019.3619.5819.0519.56
09/02/201019.5819.9119.4119.8
09/03/201019.9220.2119.7819.96
09/06/201020.3720.720.2820.31
09/07/201020.3620.3820.120.25
09/08/201020.2520.5620.1420.42
09/09/201020.3520.420.0620.31
09/10/201020.3120.4220.1520.24
09/13/201020.4520.4920.2820.38
09/14/201020.1920.1919.619.68
09/15/201019.7919.8119.4819.6
09/16/201019.619.619.3119.4
09/17/201019.6219.6418.6318.84
09/20/201018.919.0818.7618.96
09/21/201019.0219.3318.9819.1
09/22/201019.2719.2718.8118.89
09/23/201019.0719.0918.518.77
09/24/201018.7119.0518.618.89
09/27/201019.0819.1218.8718.93
09/28/201018.9319.2318.7619.05
09/29/201019.1719.2418.8518.94
09/30/201018.8919.1718.8118.83
10/01/201018.8519.0218.7518.81
10/04/201018.8418.8418.5418.61
10/05/201018.4318.5218.1618.46
10/06/201018.5218.6418.318.47
10/07/201018.5618.7718.4318.62
10/08/201018.6418.6718.418.53
10/11/201018.6518.8318.4918.71
10/12/201018.6318.6318.3418.39
10/13/201018.5618.9218.5118.83
10/14/201018.6719.1718.6419.02
10/15/201019.2119.3119.1119.19
10/18/201019.1719.5419.1519.4
10/19/201019.5519.5819.3219.38
10/20/201019.5319.5319.2419.38
10/21/201019.3919.5819.3419.5
10/22/201019.5119.5719.319.44
10/25/201019.5819.7419.4319.51
10/26/201019.5419.6219.419.48
10/27/201019.0619.6819.0219.34
10/28/201019.4919.5319.3719.45
10/29/201019.4319.719.3719.58
11/01/201019.7619.819.4619.53
11/02/201019.5719.7319.5119.68
11/03/201019.6819.7119.3619.45
11/04/201019.5419.7219.5219.66
11/05/201019.6719.7119.5319.69
11/08/201019.7119.7119.2619.45
11/09/201019.319.419.1919.31
11/10/201019.3120.1719.219.74
11/11/201019.8419.8619.6119.68
11/12/201019.5819.819.3719.73
11/15/201019.6319.9319.5119.8
11/16/201019.6919.8319.5419.54
11/17/201019.5319.7119.5119.61
11/18/201019.8320.0119.7419.93
11/19/201020.0220.0219.7819.93
11/22/201020.1120.1419.7819.87
11/23/201019.7519.9219.4719.47
11/24/201019.5919.7419.4619.58
11/25/201019.5419.8419.5319.77
11/26/201019.6919.8919.6119.71
11/29/201019.7819.8819.4119.41
11/30/201019.4719.6119.2419.24
12/01/201019.3719.5719.2919.52
12/02/201019.5719.6119.319.6
12/03/201019.5819.6119.2919.39
12/06/201019.4419.4519.2719.38
12/07/201019.3419.5619.3419.46
12/08/201019.4119.519.2919.5
12/09/201019.5619.7819.5119.66
12/10/201019.6919.7719.6219.68
12/13/201019.7719.8719.719.84
12/14/201019.8420.0119.8119.93
12/15/201019.819.8719.5619.62
12/16/201019.5819.6719.4819.52
12/17/201019.619.6119.4119.5
12/20/201019.5519.8219.5119.62
12/21/201019.7119.8419.6719.78
12/22/201019.7620.0319.7519.96
12/23/201019.9820.0219.9119.96
12/27/201020.0220.0719.7519.87
12/28/20102020.0619.919.9
12/29/201019.9920.0719.919.98
12/30/201020.0520.0619.819.96