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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.6828
CLOSE 9.6777

Low

LOW 7.6

High

HIGH 11.56
DATEOPENHIGHLOWCLOSE
01/02/20209.559.659.519.59
01/03/20209.559.579.429.51
01/06/20209.489.59.439.47
01/07/20209.539.559.369.4
01/08/20209.399.459.339.43
01/09/20209.489.529.439.46
01/10/20209.59.719.489.67
01/13/20209.699.769.669.71
01/14/20209.739.799.689.76
01/15/20209.779.949.79.93
01/16/20209.9310.089.9310
01/17/202010.0510.2510.0310.19
01/20/202010.1910.2710.0910.27
01/21/202010.2210.2610.1710.26
01/22/202010.2910.3510.2410.3
01/23/202010.2610.3410.2410.33
01/24/202010.3510.4810.3210.46
01/27/202010.3710.4210.3110.32
01/28/202010.3710.4710.3510.4
01/29/202010.4410.4510.3710.4
01/30/202010.3710.4310.310.32
01/31/202010.3410.3510.2210.24
02/03/202010.2410.4310.2310.41
02/04/202010.4610.5210.4210.49
02/05/202010.4710.5810.3710.57
02/06/202010.5910.810.5610.78
02/07/202010.7610.8410.6610.68
02/10/202010.6710.7410.5910.74
02/11/202010.7910.9810.7510.94
02/12/202010.9610.9610.8310.85
02/13/202010.8510.9910.8510.99
02/14/20201111.1310.9711.1
02/17/202011.1711.411.1411.38
02/18/202011.3411.4811.2911.43
02/19/202011.4511.5611.3911.48
02/20/202011.511.5211.2411.24
02/21/202011.2111.3811.1711.37
02/24/20201111.2110.9511.17
02/25/202011.1911.2610.9310.95
02/26/202010.8811.0610.6610.99
02/27/202010.8711.0410.7710.85
02/28/202010.4310.5810.2510.43
03/02/202010.5310.6710.2810.55
03/03/202010.710.9510.6410.81
03/04/202010.8511.2110.7611.21
03/05/202011.2511.2710.9611.08
03/06/202010.8910.9510.5210.62
03/09/20209.810.359.7110.04
03/10/202010.0610.259.529.57
03/11/20209.789.949.659.68
03/12/20209.199.38.478.62
03/13/20208.799.338.478.6
03/16/20208.188.637.998.47
03/17/20208.768.988.258.74
03/18/20208.518.838.478.79
03/19/20208.868.898.138.57
03/20/20208.828.858.218.27
03/23/20207.968.17.67.9
03/24/20208.138.327.978.32
03/25/20208.869.388.578.86
03/26/20208.739.258.739.25
03/27/20209.29.489.099.17
03/30/20209.259.579.049.55
03/31/20209.629.799.349.44
04/01/20209.269.349.069.08
04/02/20209.149.168.818.94
04/03/20208.888.928.718.71
04/06/20208.938.968.698.75
04/07/20208.918.928.678.76
04/08/20208.718.798.668.72
04/09/20208.88.928.738.92
04/14/20208.858.858.658.8
04/15/20208.778.958.68.65
04/16/20208.698.868.568.82
04/17/20208.959.028.88.83
04/20/20208.868.868.58.56
04/21/20208.58.588.338.33
04/22/20208.378.548.328.52
04/23/20208.558.698.478.62
04/24/20208.548.758.488.69
04/27/20208.88.878.698.78
04/28/20208.798.918.728.83
04/29/20208.859.088.799.03
04/30/20209.19.29.019.15
05/04/20209.079.088.948.96
05/05/20209.049.218.999.18
05/06/20209.219.219.039.08
05/07/20209.099.1299.06
05/08/20209.119.29.19.17
05/11/20209.229.249.049.1
05/12/20209.219.549.159.41
05/13/20209.269.419.029.25
05/14/20209.129.178.828.92
05/15/202099.218.988.98
05/18/20209.19.399.089.33
05/19/20209.429.479.259.42
05/20/20209.389.589.359.56
05/21/20209.519.629.499.61
05/22/20209.59.69.449.55
05/25/20209.659.859.579.81
05/26/20209.99.959.89.89
05/27/20209.939.989.839.98
05/28/20201010.219.9210.1
05/29/20209.659.689.49.51
06/02/20209.629.689.559.64
06/03/20209.6910.069.6610.05
06/04/202010.0310.149.9810.03
06/05/202010.0610.159.9910.05
06/08/202010.0110.349.9810.34
06/09/202010.3510.410.0810.25
06/10/202010.3110.3310.1110.16
06/11/202010.0410.099.789.78
06/12/20209.749.919.719.74
06/15/20209.549.749.489.67
06/16/20209.89.999.729.87
06/17/20209.849.979.849.91
06/18/20209.99.999.889.96
06/19/20209.9710.29.9510.15
06/22/202010.0710.1310.0210.13
06/23/202010.1710.1810.0410.09
06/24/202010.0510.19.929.93
06/25/20209.859.929.719.77
06/26/20209.89.99.739.73
06/29/20209.759.949.749.91
06/30/20209.9510.189.8910.02
07/01/202010.0910.099.789.93
07/02/202010.0510.2610.0510.25
07/03/202010.2910.3710.2510.29
07/06/202010.410.4910.2910.31
07/07/202010.2810.3210.1710.27
07/08/202010.2310.2810.1910.22
07/09/202010.2210.249.9910
07/10/20209.9910.069.9210.04
07/13/202010.1510.199.9510.01
07/14/20209.9510.099.9510.09
07/15/202010.1510.310.0610.25
07/16/202010.210.4610.1810.43
07/17/202010.510.5410.4110.49
07/20/202010.4910.610.3910.58
07/21/202010.6710.8110.6210.72
07/22/202010.6710.6810.5310.55
07/23/202010.6110.6210.4510.48
07/24/202010.3810.4110.2210.34
07/27/202010.2810.3310.110.18
07/28/202010.210.2910.0710.2
07/29/202010.2110.2810.1710.2
07/30/202010.1810.29.9110.01
07/31/202010.0110.149.949.94
08/03/20209.9610.139.8910.09
08/04/202010.1210.169.969.96
08/05/20201010.069.919.93
08/06/20209.9109.89.88
08/07/20209.99.929.89.9
08/10/20209.959.979.859.92
08/11/20209.9510.189.99.93
08/12/20209.899.969.719.96
08/13/20209.9210.039.8310
08/14/20209.9610.059.879.99
08/17/20209.9710.079.910.06
08/18/202010.0510.189.959.95
08/19/202010.1110.179.9910.05
08/20/20209.9810.019.89.82
08/21/20209.849.99.759.79
08/24/20209.9410.199.8810.12
08/25/202010.1510.2610.1310.15
08/26/202010.1310.1510.0210.05
08/27/202010.0710.119.9810
08/28/202010.0510.069.899.93
08/31/20209.9810.029.889.91
09/01/20209.9510.059.899.89
09/02/20209.9510.079.9210.07
09/03/202010.2510.4110.1210.12
09/04/202010.0810.129.789.79
09/07/20209.8410.019.89.94
09/08/20209.9610.029.829.82
09/09/20209.8610.079.8610.05
09/10/202010.0510.119.9810.01
09/11/20201010.059.869.9
09/14/20209.979.979.819.81
09/15/20209.829.869.749.83
09/16/20209.839.889.789.85
09/17/20209.779.859.759.75
09/18/20209.759.819.699.69
09/21/20209.669.679.369.38
09/22/20209.49.479.39.3
09/23/20209.369.429.299.37
09/24/20209.39.59.289.33
09/25/20209.359.479.289.28
09/28/20209.419.459.359.39
09/29/20209.359.459.349.39
09/30/20209.379.539.379.43
10/01/20209.569.69.499.53
10/02/20209.59.719.479.69
10/05/20209.759.799.679.72
10/06/20209.779.859.729.77
10/07/20209.759.819.699.72
10/08/20209.749.849.739.77
10/09/20209.759.859.719.74
10/12/20209.779.839.749.77
10/13/20209.769.859.619.65
10/14/20209.699.799.579.75
10/15/20209.679.79.519.58
10/16/20209.599.759.569.74
10/19/20209.789.879.649.66
10/20/20209.689.729.579.58
10/21/20209.619.629.429.46
10/22/20209.439.469.319.44
10/23/20209.419.599.49.53
10/26/20209.499.549.469.47
10/27/20209.59.59.39.35
10/28/20209.29.238.898.96
10/29/20208.948.998.778.85
10/30/20208.758.988.728.95
11/02/20208.979.068.819.04
11/03/20209.089.18.959.05
11/04/20208.899.358.869.33
11/05/20209.359.59.329.36
11/06/20209.329.369.179.23
11/09/20209.379.79.319.33
11/10/20209.39.49.259.38
11/11/20209.549.579.49.48
11/12/20209.459.469.239.26
11/13/20209.299.429.279.33
11/16/20209.379.49.299.32
11/17/20209.39.349.19.13
11/18/20209.19.159.049.13
11/19/20209.059.169.059.05
11/20/20209.049.149.039.1
11/23/20209.149.148.988.98
11/24/20209.059.068.928.96
11/25/20208.999.168.959.14
11/26/20209.179.259.159.16
11/27/20209.169.229.19.14
11/30/20209.139.159.079.08
12/01/20209.149.29.019.01
12/02/202099.148.989.12
12/03/20209.139.158.989
12/04/202099.078.969.01
12/07/202099.028.898.97
12/08/20208.999.058.979.04
12/09/20209.129.249.099.22
12/10/20209.239.259.129.13
12/11/20209.069.088.838.86
12/14/20208.958.958.868.86
12/15/20208.868.928.798.88
12/16/20208.919.058.899.01
12/17/20209.099.29.039.09
12/18/20209.119.118.989.02
12/21/20208.948.968.638.72
12/22/20208.758.88.718.79
12/23/20208.8198.798.97
12/28/20209.049.149.039.13
12/29/20209.179.259.099.12
12/30/20209.129.149.049.06