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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9871
CLOSE 8.9792

Low

LOW 7.88

High

HIGH 9.95
DATEOPENHIGHLOWCLOSE
01/02/20189.099.1199.08
01/03/20189.089.138.989.09
01/04/20189.129.169.039.11
01/05/20189.139.259.099.24
01/08/20189.319.329.199.21
01/09/20189.259.369.029.02
01/10/201899.028.868.93
01/11/20188.969.028.868.9
01/12/20188.938.978.858.9
01/15/20188.948.968.868.93
01/16/20188.939.168.99.05
01/17/20189.049.098.98.93
01/18/20188.878.918.788.88
01/19/20188.888.968.868.92
01/22/20188.939.018.889.01
01/23/20189.099.18.969.08
01/24/20189.19.18.88.8
01/25/20188.88.898.628.66
01/26/20188.78.748.68.62
01/29/20188.628.638.58.59
01/30/20188.558.618.518.51
01/31/20188.558.568.418.46
02/01/20188.528.618.338.37
02/02/20188.368.368.28.24
02/05/20188.28.438.148.29
02/06/20188.068.218.058.1
02/07/20188.188.278.118.23
02/08/20188.178.198.028.08
02/09/20188.048.097.97.99
02/12/20188.068.147.988.02
02/13/20188.018.017.887.89
02/14/20187.968.137.98.1
02/15/20188.168.167.938
02/16/20188.078.198.058.14
02/19/20188.198.198.078.14
02/20/20188.138.268.138.25
02/21/20188.268.268.148.2
02/22/20188.168.418.118.37
02/23/20188.488.78.48.68
02/26/20188.758.788.68.65
02/27/20188.678.78.528.56
02/28/20188.518.558.358.36
03/01/20188.348.418.228.23
03/02/20188.158.198.028.03
03/05/20188.018.3888.38
03/06/20188.498.498.328.39
03/07/20188.348.438.318.42
03/08/20188.48.538.328.51
03/09/20188.58.578.418.45
03/12/20188.99.088.698.91
03/13/20189.279.479.249.25
03/14/20189.289.359.129.23
03/15/20189.279.339.049.14
03/16/20189.29.28.969.03
03/19/201899.038.878.9
03/20/20188.858.918.798.87
03/21/201899.148.788.89
03/22/20188.88.948.768.82
03/23/20188.868.978.728.86
03/26/201899.018.768.82
03/27/20188.9998.768.85
03/28/20188.7998.789
03/29/20188.999.078.869.02
04/03/20188.969.178.949.05
04/04/20189.049.098.99.02
04/05/20189.129.138.999.06
04/06/20189.059.118.989.02
04/09/20189.079.098.928.98
04/10/20188.9998.848.91
04/11/20188.878.948.798.85
04/12/20188.878.978.858.95
04/13/20188.979.058.968.99
04/16/201899.028.969
04/17/201899.048.979.03
04/18/20189.019.148.989.12
04/19/20189.19.1299.04
04/20/20189.079.078.848.94
04/23/20188.948.948.858.85
04/24/20188.858.968.828.88
04/25/20188.838.848.668.79
04/26/20188.828.958.768.91
04/27/20188.948.998.858.89
04/30/20188.929.118.869.07
05/02/20189.079.249.069.21
05/03/20189.219.359.219.29
05/04/20189.349.479.329.47
05/07/20189.59.539.439.52
05/08/20189.599.679.429.54
05/09/20189.489.559.459.53
05/10/20189.39.489.229.48
05/11/20189.59.59.299.34
05/14/20189.389.399.239.27
05/15/20189.259.369.219.3
05/16/20189.39.349.259.26
05/17/20189.289.399.269.37
05/18/20189.399.479.329.43
05/21/20189.439.439.439.43
05/22/20189.489.489.369.42
05/23/20189.429.429.279.31
05/24/20189.289.399.179.19
05/25/20189.239.289.059.17
05/28/20189.229.289.179.17
05/29/20189.159.188.999.08
05/30/20189.059.148.999.14
05/31/20189.169.189.019.07
06/01/20189.089.158.989.01
06/04/20189.099.139.039.04
06/05/20189.049.118.968.97
06/06/20188.969.018.858.88
06/07/20188.928.958.868.89
06/08/20188.838.98.798.87
06/11/20188.928.988.818.89
06/12/20188.969.098.939.07
06/13/20189.089.18.928.97
06/14/20188.919.318.899.27
06/15/20189.339.529.239.49
06/18/20189.469.479.249.3
06/19/20189.219.269.129.24
06/20/20189.269.349.129.2
06/21/20189.229.279.099.1
06/22/20189.099.199.1
06/25/20189.059.18.999.01
06/26/20189.059.249.039.16
06/27/20189.169.239.069.2
06/28/20189.189.259.069.09
06/29/20189.149.229.119.15
07/02/20189.029.279.029.25
07/03/20189.299.529.269.48
07/04/20189.489.79.489.7
07/05/20189.669.839.669.81
07/06/20189.849.939.799.93
07/09/20189.959.959.769.78
07/10/20189.759.849.669.72
07/11/20189.649.89.599.69
07/12/20189.79.719.549.68
07/13/20189.79.739.569.6
07/16/20189.619.739.519.61
07/17/20189.619.729.559.69
07/18/20189.79.799.669.77
07/19/20189.779.829.689.69
07/20/20189.629.739.549.6
07/23/20189.779.799.659.68
07/24/20189.719.719.519.55
07/25/20189.599.599.479.5
07/26/20189.549.699.539.66
07/27/20189.79.889.699.79
07/30/20189.859.859.579.61
07/31/20189.639.719.579.64
08/01/20189.679.759.479.51
08/02/20189.459.569.439.46
08/03/20189.479.589.429.56
08/06/20189.599.669.529.62
08/07/20189.619.729.619.68
08/08/20189.679.689.369.4
08/09/20189.399.59.339.45
08/10/20189.389.399.199.25
08/13/20189.249.39.199.27
08/14/20189.329.429.299.4
08/15/20189.439.479.319.34
08/16/20189.379.439.329.43
08/17/20189.459.539.419.52
08/20/20189.559.579.459.53
08/21/20189.59.569.469.48
08/22/20189.489.559.439.51
08/23/20189.499.639.489.52
08/24/20189.549.559.449.49
08/27/20189.559.559.479.5
08/28/20189.459.479.279.35
08/29/20189.359.379.269.32
08/30/20189.329.349.259.27
08/31/20189.259.269.149.18
09/03/20189.139.229.139.2
09/04/20189.249.259.029.06
09/05/20189.019.058.968.96
09/06/20188.938.998.898.9
09/07/20188.898.978.758.86
09/10/20188.859.078.849.03
09/11/20189.099.179.059.14
09/12/20188.958.968.728.82
09/13/20188.898.748.82
09/14/20188.868.868.778.78
09/17/20188.738.98.738.86
09/18/20188.98.938.88.9
09/19/20188.928.938.68.64
09/20/20188.648.728.538.68
09/21/20188.748.998.728.99
09/24/20188.979.068.838.93
09/25/20188.918.948.798.86
09/26/20188.849.018.838.96
09/27/20188.888.968.88.92
09/28/20188.888.888.748.78
10/01/20188.758.828.698.71
10/02/20188.688.788.678.76
10/04/20188.678.738.628.68
10/05/20188.688.748.68.64
10/08/20188.68.668.518.53
10/09/20188.538.638.478.6
10/10/20188.588.598.398.39
10/11/20188.38.478.38.34
10/12/20188.428.438.278.29
10/15/20188.258.388.168.35
10/16/20188.418.488.348.46
10/17/20188.498.528.438.49
10/18/20188.58.68.448.46
10/19/20188.498.638.478.6
10/22/20188.658.688.578.57
10/23/20188.528.588.488.5
10/24/20188.588.628.478.5
10/25/20188.468.558.448.53
10/26/20188.518.538.438.49
10/29/20188.458.568.448.46
10/30/20188.528.568.468.5
10/31/20188.578.628.528.56
11/01/20188.548.728.548.6
11/02/20188.678.698.578.64
11/05/20188.658.788.658.75
11/06/20188.558.68.48.59
11/07/20188.628.788.68.76
11/08/20188.768.828.658.7
11/09/20188.518.768.488.74
11/12/20188.778.88.638.69
11/13/20188.698.88.618.68
11/14/20188.739.198.648.97
11/15/20189.049.118.938.99
11/16/20189.039.229.039.13
11/19/20189.159.299.159.21
11/20/20189.29.319.199.22
11/21/20189.289.319.099.18
11/22/20189.149.158.949
11/23/201899.048.939.02
11/26/20189.059.169.059.11
11/27/20189.149.289.149.22
11/28/20189.239.269.099.11
11/29/20189.129.28.968.98
11/30/20188.999.078.979.01
12/03/20189.119.1399.03
12/04/20189.099.18.949
12/05/20188.949.078.899.03
12/06/20188.958.998.778.82
12/07/20188.848.948.838.87
12/10/20188.858.898.698.69
12/11/20188.779.018.768.93
12/12/20188.999.228.999.09
12/13/20189.139.279.099.22
12/14/20189.149.259.079.23
12/17/201899.118.938.97
12/18/20188.978.998.858.9
12/19/20188.998.888.97
12/20/20188.898.948.818.9
12/21/20188.918.948.788.86
12/27/20188.838.838.428.52
12/28/20188.558.648.58.63