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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2963
CLOSE 9.2992

Low

LOW 8.08

High

HIGH 10.26
DATEOPENHIGHLOWCLOSE
01/02/20198.568.948.548.9
01/03/20198.859.068.849
01/04/20199.059.1399.08
01/07/20199.19.118.948.98
01/08/20199.019.118.989.03
01/09/20199.079.078.898.93
01/10/20198.99.18.99.02
01/11/20199.059.1899.01
01/14/201999.138.959.03
01/15/20199.089.138.979.09
01/16/20199.129.129.019.01
01/17/20198.999.078.949.05
01/18/20199.099.189.039.13
01/21/20199.139.139.019.03
01/22/20199.089.19.039.07
01/23/20199.039.2399.17
01/24/20199.139.49.139.4
01/25/20199.489.579.459.47
01/28/20199.419.499.389.43
01/29/20199.469.719.469.62
01/30/20199.69.689.569.59
01/31/20199.69.79.599.68
02/01/20199.739.759.649.67
02/04/20199.69.689.569.61
02/05/20199.649.789.69.76
02/06/20199.69.689.569.59
02/07/20199.539.589.459.48
02/08/20199.469.529.419.45
02/11/20199.479.619.479.58
02/12/20199.629.689.599.63
02/13/20199.669.669.519.6
02/14/20199.659.779.69.66
02/15/20199.669.719.69.64
02/18/20199.69.659.599.64
02/19/20199.619.729.619.7
02/20/20199.699.789.639.67
02/21/20199.79.769.559.69
02/22/20199.669.779.629.74
02/25/20199.759.789.699.74
02/26/20199.699.839.689.82
02/27/20199.839.839.649.7
02/28/20199.629.719.599.69
03/01/20199.769.779.79.74
03/04/20199.759.769.639.65
03/05/20199.589.689.549.64
03/06/20199.649.699.499.62
03/07/20199.579.739.549.72
03/08/20199.679.889.659.73
03/11/20199.759.869.79.85
03/12/20199.799.849.659.81
03/13/20199.759.789.529.6
03/14/20199.659.699.499.56
03/15/20199.579.679.539.54
03/18/20199.559.639.519.6
03/19/20199.69.739.579.69
03/20/20199.79.99.699.82
03/21/20199.819.939.819.92
03/22/20199.9310.149.929.97
03/25/20199.9410.089.949.98
03/26/20199.9810.069.929.97
03/27/20199.959.989.789.98
03/28/20199.9810.049.899.93
03/29/20199.99109.849.91
04/01/20199.969.969.789.83
04/02/20199.839.949.839.92
04/03/20199.9510.059.8710.05
04/04/201910.0210.1210.0110.02
04/05/201910.0410.059.9410.02
04/08/201910.0210.121010.04
04/09/201910.0610.079.9810.04
04/10/20199.9710.099.9510.08
04/11/201910.0510.119.9910.05
04/12/201910.0510.069.899.92
04/15/20199.949.989.879.87
04/16/20199.899.919.729.73
04/17/20199.749.769.589.76
04/18/20199.789.849.749.83
04/23/20199.859.969.89.82
04/24/20199.619.659.489.6
04/25/20199.629.719.69.67
04/26/20199.689.89.649.65
04/29/20199.629.629.539.6
04/30/20199.69.629.59.57
05/02/20199.519.559.389.43
05/03/20199.399.429.349.38
05/06/20199.319.419.39.39
05/07/20199.419.559.49.5
05/08/20199.469.529.369.39
05/09/20199.389.479.379.41
05/10/20199.499.589.429.52
05/13/20199.519.669.439.56
05/14/20199.579.689.569.64
05/15/20199.169.29.019.08
05/16/20199.19.279.19.26
05/17/20199.229.39.219.29
05/20/20199.319.399.299.31
05/21/20199.299.49.279.38
05/22/20199.369.459.349.38
05/23/20199.349.399.239.33
05/24/20199.359.489.319.44
05/27/20199.459.489.429.46
05/28/20199.459.499.439.49
05/29/20199.419.489.389.42
05/30/20199.429.459.389.38
05/31/20199.359.389.289.35
06/03/20199.339.449.299.42
06/04/20199.49.59.49.45
06/05/20199.449.599.439.59
06/06/20199.579.799.569.76
06/07/20199.759.999.759.93
06/11/20199.949.969.859.88
06/12/20199.859.969.849.93
06/13/20199.9210.019.919.95
06/14/20199.939.969.899.94
06/17/20199.949.979.849.9
06/18/20199.9110.269.8410.09
06/19/201910.0710.079.869.91
06/20/20199.9910.039.849.87
06/21/20199.889.949.879.93
06/24/20199.949.949.799.79
06/25/20199.759.859.519.66
06/26/20199.639.689.579.6
06/27/20199.629.629.519.55
06/28/20199.529.599.479.55
07/01/20199.679.679.539.61
07/02/20199.659.819.619.76
07/03/20199.89.899.779.86
07/04/20199.859.869.759.8
07/05/20199.829.869.579.66
07/08/20199.629.699.579.63
07/09/20199.629.749.629.67
07/10/20199.639.669.519.54
07/11/20199.69.659.469.49
07/12/20199.469.499.369.41
07/15/20199.399.469.349.4
07/16/20199.49.469.379.4
07/17/20199.49.479.389.39
07/18/20199.369.479.349.42
07/19/20199.449.59.429.45
07/22/20199.449.499.389.46
07/23/20199.529.549.389.51
07/24/20199.499.569.489.54
07/25/20199.599.739.499.52
07/26/20199.529.539.429.46
07/29/20199.439.549.439.49
07/30/20199.469.59.179.23
07/31/201999.058.869.05
08/01/20199.049.159.029.1
08/02/20199.049.239.049.18
08/05/20199.189.279.139.15
08/06/20199.159.29.079.1
08/07/20199.229.268.798.82
08/08/20198.768.818.68.61
08/09/20198.68.628.378.4
08/12/20198.458.568.338.39
08/13/20198.328.388.218.32
08/14/20198.348.368.138.21
08/15/20198.188.288.088.19
08/16/20198.238.338.168.29
08/19/20198.358.428.38.4
08/20/20198.398.418.28.21
08/21/20198.218.248.168.18
08/22/20198.168.218.18.1
08/23/20198.138.248.118.12
08/26/20198.128.228.128.2
08/27/20198.338.428.298.34
08/28/20198.338.358.258.31
08/29/20198.318.448.38.37
08/30/20198.398.498.358.46
09/02/20198.418.548.418.48
09/03/20198.488.488.418.47
09/04/20198.538.68.498.52
09/05/20198.68.628.498.52
09/06/20198.548.568.468.51
09/09/20198.548.578.468.48
09/10/20198.498.718.398.66
09/11/20198.718.728.598.68
09/12/20198.728.848.618.77
09/13/20198.778.888.758.83
09/16/20198.838.958.88.91
09/17/20198.938.978.868.93
09/18/20199.019.058.948.95
09/19/20198.989.118.959.07
09/20/20199.059.158.999.02
09/23/20199.039.058.868.94
09/24/20198.9598.918.98
09/25/20198.968.988.828.89
09/26/20198.889.018.869.01
09/27/20199.029.048.938.95
09/30/20198.958.988.868.92
10/01/20198.918.978.98.97
10/02/20198.998.998.848.86
10/04/20198.858.98.778.88
10/07/20198.858.988.858.96
10/08/20199.019.058.848.88
10/09/20198.878.968.768.82
10/10/20198.88.838.688.68
10/11/20198.668.868.618.84
10/14/20198.848.918.828.86
10/15/20198.888.968.888.93
10/16/20198.958.998.818.88
10/17/20198.98.968.828.83
10/18/20198.858.878.758.8
10/21/20198.858.918.798.82
10/22/20198.838.918.88.88
10/23/20198.888.958.848.92
10/24/20198.958.988.898.91
10/25/20198.939.018.888.91
10/28/20198.928.948.818.87
10/29/20198.878.98.758.86
10/30/20198.848.918.828.91
10/31/20198.999.148.979.04
11/01/20199.079.088.919
11/04/20199.019.078.938.98
11/05/20198.988.998.98.91
11/06/20198.939.038.859.01
11/07/20199.069.068.868.87
11/08/20198.918.998.878.87
11/11/20198.888.98.798.84
11/12/20198.839.048.838.96
11/13/20198.969.098.939.08
11/14/20199.089.189.069.15
11/15/20199.179.259.139.16
11/18/20199.179.29.129.17
11/19/20199.169.239.19.12
11/20/20199.19.169.079.13
11/21/20199.119.199.069.1
11/22/20199.089.159.039.08
11/25/20199.129.159.089.09
11/26/20199.119.139.039.13
11/27/20199.159.229.129.21
11/28/20199.199.229.149.21
11/29/20199.239.649.29.5
12/02/20199.659.669.269.31
12/03/20199.449.449.19.18
12/04/20199.179.259.119.2
12/05/20199.259.319.179.19
12/06/20199.229.249.159.22
12/09/20199.249.249.19.13
12/10/20199.19.169.019.14
12/11/20199.169.49.159.39
12/12/20199.49.439.329.32
12/13/20199.389.429.39.37
12/16/20199.429.589.419.54
12/17/20199.569.79.529.68
12/18/20199.689.739.569.58
12/19/20199.69.619.539.57
12/20/20199.569.69.479.55
12/23/20199.559.569.469.51
12/27/20199.569.649.529.56
12/30/20199.569.579.59.52