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
15:39:43
18.025 €
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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.1942
CLOSE 10.1995

Low

LOW 8.27

High

HIGH 12.28
DATEOPENHIGHLOWCLOSE
01/04/20219.129.219.069.15
01/05/20219.099.128.98.93
01/06/20218.959.068.839.03
01/07/20219.119.219.069.06
01/08/20219.129.199.19.15
01/11/20219.179.188.969.02
01/12/20219.039.038.818.81
01/13/20218.848.958.798.94
01/14/20218.958.958.848.89
01/15/20218.878.898.758.81
01/18/20218.788.88.688.71
01/19/20218.788.798.718.73
01/20/20218.738.758.678.75
01/21/20218.798.858.728.77
01/22/20218.748.748.68.7
01/25/20218.788.88.638.78
01/26/20218.779.038.778.88
01/27/20218.898.938.728.79
01/28/20218.768.928.758.88
01/29/20218.788.828.698.73
02/01/20218.788.898.758.88
02/02/20218.928.928.838.88
02/03/20218.918.938.838.84
02/04/20218.858.878.818.83
02/05/20218.858.878.88.81
02/08/20218.858.878.748.74
02/09/20218.768.778.688.7
02/10/20218.738.848.728.77
02/11/20218.88.818.78.71
02/12/20218.78.768.678.75
02/15/20218.858.878.828.84
02/16/20218.848.868.698.69
02/17/20218.698.88.648.79
02/18/20218.88.88.78.72
02/19/20218.678.758.658.68
02/22/20218.668.668.558.55
02/23/20218.558.668.438.65
02/24/20218.668.688.498.56
02/25/20218.618.628.488.49
02/26/20218.468.528.418.45
03/01/20218.58.578.428.5
03/02/20218.58.588.498.5
03/03/20218.538.578.278.29
03/04/20218.288.488.278.38
03/05/20218.368.448.298.44
03/08/20218.58.598.338.55
03/09/20218.578.818.558.74
03/10/20218.788.868.738.83
03/11/20218.878.898.88.86
03/12/20218.868.868.768.81
03/15/20218.858.878.818.83
03/16/20218.878.918.778.83
03/17/20218.838.868.728.73
03/18/20218.778.778.668.7
03/19/20218.718.828.688.82
03/22/20218.838.848.728.83
03/23/20218.829.098.779.08
03/24/20219.29.289.019.15
03/25/20219.29.569.179.54
03/26/20219.599.669.539.56
03/29/20219.69.799.69.79
03/30/20219.779.829.639.76
03/31/20219.779.949.739.92
04/01/20219.929.999.829.95
04/06/20211010.079.819.84
04/07/20219.839.949.89.8
04/08/20219.82109.819.95
04/09/20219.989.989.879.9
04/12/20219.9410.059.8910.03
04/13/202110.0410.069.879.94
04/14/20219.959.979.769.79
04/15/20219.829.859.769.79
04/16/20219.799.99.719.84
04/19/20219.9510.119.9410.04
04/20/202110.0210.059.9410.05
04/21/202110.0510.079.919.94
04/22/20219.9610.179.9510.11
04/23/202110.1810.2510.0310.07
04/26/202110.1110.1310.0110.03
04/27/202110.0410.071010.05
04/28/202110.0610.069.9410.02
04/29/202110.0610.19.9810.04
04/30/20219.9610.099.9610.03
05/03/202110.0910.1710.0510.14
05/04/202110.1910.2210.0910.11
05/05/202110.2210.4110.2110.38
05/06/202110.3910.4910.3510.45
05/07/202110.4910.5810.4210.57
05/10/202110.610.6810.5510.66
05/11/202110.6810.710.4810.6
05/12/202110.710.7110.510.5
05/13/202110.4610.6110.3710.58
05/14/202110.6110.7110.5810.59
05/17/202110.6110.7210.510.55
05/18/202110.6510.6810.5610.56
05/19/202110.5110.5410.3910.48
05/20/202110.0810.169.9610.15
05/21/202110.1710.2110.1110.18
05/25/202110.2110.2110.0610.06
05/26/202110.0410.1310.0210.1
05/27/202110.0810.099.899.91
05/28/20219.99.999.869.98
05/31/20219.999.999.879.89
06/01/20219.99.999.879.96
06/02/20219.94109.929.93
06/03/20219.9510.019.899.99
06/04/202110.0210.19.9810.06
06/07/202110.0510.069.9410
06/08/20211010.19.9910.08
06/09/202110.0910.1110.0510.1
06/10/202110.1110.1310.0110.03
06/11/202110.0210.091010.08
06/14/202110.110.2110.110.17
06/15/202110.210.2410.1710.2
06/16/202110.2110.2610.1810.2
06/17/202110.1310.29.9610.1
06/18/20219.9910.169.979.99
06/21/20219.9410.089.949.98
06/22/20219.9910.019.929.93
06/23/20219.959.969.839.85
06/24/20219.889.959.829.95
06/25/20219.939.959.819.84
06/28/20219.889.979.879.94
06/29/20219.959.979.879.89
06/30/20219.889.899.739.75
07/01/20219.829.859.719.82
07/02/20219.829.889.799.87
07/05/20219.869.929.829.92
07/06/20219.9109.99.94
07/07/20219.9510.219.9410.19
07/08/202110.1710.210.0210.09
07/09/202110.0710.1310.0310.13
07/12/202110.1110.2110.1110.21
07/13/202110.210.210.0910.18
07/14/202110.1610.210.0910.19
07/15/202110.3310.4910.2310.29
07/16/202110.3310.4110.2710.41
07/19/202110.3610.3710.1310.18
07/20/202110.1910.2710.1610.16
07/21/202110.2610.3910.210.33
07/22/202110.3710.3710.2410.27
07/23/202110.3610.4210.2910.37
07/26/202110.310.3910.2810.35
07/27/202110.3310.3810.2910.37
07/28/202110.3510.4810.3510.42
07/29/202110.4110.4810.410.45
07/30/202110.410.4110.3210.37
08/02/202110.410.4610.3510.45
08/03/202110.4710.5110.4110.51
08/04/202110.5110.5410.3810.38
08/05/202110.4310.5110.4210.43
08/06/202110.4210.4510.3310.44
08/09/202110.4510.6210.4410.53
08/10/202110.5510.6610.5310.64
08/11/202110.710.710.4910.69
08/12/202110.6710.7610.6510.73
08/13/202110.7610.810.7110.8
08/16/202110.7910.9510.7910.95
08/17/202110.9411.0810.9111.05
08/18/202111.0411.2211.0411.2
08/19/202111.0911.2711.0511.27
08/20/202111.2711.3311.2511.3
08/23/202111.3411.4311.1811.38
08/24/202111.3511.3611.0811.17
08/25/202111.1611.2111.1311.15
08/26/202111.1411.1611.0311.09
08/27/202111.0911.1611.0511.06
08/30/202111.0611.1111.0511.11
08/31/202111.1111.3211.1111.18
09/01/202111.2411.3811.2111.21
09/02/202111.211.2511.1411.14
09/03/202111.1611.211.0111.12
09/06/202111.1411.1611.111.1
09/07/202111.111.1110.9811.01
09/08/202110.9811.0910.8811.09
09/09/202111.1111.1910.9911.11
09/10/202111.1211.1210.9810.98
09/13/202110.9911.1610.9911.13
09/14/202111.111.2211.0711.22
09/15/202111.1411.2211.0511.05
09/16/202111.0811.1110.910.97
09/17/202110.9911.0410.8410.85
09/20/202110.7510.8710.6810.82
09/21/202110.8410.9810.8310.93
09/22/202110.9911.0610.9310.97
09/23/202111.0111.0610.9611.02
09/24/202110.9811.0310.9110.93
09/27/202110.9810.9810.8510.9
09/28/202110.9110.9410.7710.82
09/29/202110.8610.9510.6810.71
09/30/202110.7610.7810.5310.57
10/01/202110.5110.910.5110.77
10/04/202110.7410.8710.6910.85
10/05/202110.9111.0710.8111.07
10/06/202111.0111.0910.8711.06
10/07/202111.211.2411.0311.03
10/08/202111.0411.0410.8110.81
10/11/202110.7810.7810.2310.35
10/12/202110.2510.4910.2310.41
10/13/202110.410.4610.2310.46
10/14/202110.4710.4810.3410.4
10/15/202110.4510.6710.3810.61
10/18/202110.6210.6810.4810.56
10/19/202110.5710.710.5410.69
10/20/202110.6810.8510.6610.8
10/21/202110.7910.910.7510.85
10/22/202110.8810.9410.7710.9
10/25/202110.9310.9310.7810.79
10/26/202110.8110.9310.7910.93
10/27/202110.9911.110.9311.08
10/28/202111.0511.1911.0511.19
10/29/202111.1111.1710.8510.97
11/01/202110.9711.1510.9411.13
11/02/202111.1111.2411.0711.19
11/03/202111.211.2211.1211.16
11/04/202111.1811.3411.1611.25
11/05/202111.2711.311.0611.06
11/08/202111.0711.141111.04
11/09/202111.0111.0710.9411.02
11/10/202111.111.2610.9511.16
11/11/202111.1911.2710.9911.05
11/12/202111.0611.110.9711.03
11/15/202111.0311.1410.9711.05
11/16/202111.0611.1710.9911.06
11/17/202111.0611.1211.0311.09
11/18/202111.0911.1111.0111.1
11/19/202111.111.1410.9911.03
11/22/202111.0411.1411.0111.1
11/23/202110.9510.9910.5210.63
11/24/202110.6310.7910.5910.79
11/25/202110.8111.1110.8111.06
11/26/202110.8811.110.7510.8
11/29/202110.8511.1510.7910.99
11/30/202110.9111.0110.6910.89
12/01/202110.9611.0710.8410.96
12/02/202110.9110.9410.7810.82
12/03/202110.8810.8910.6710.76
12/06/202110.8411.0610.8111.04
12/07/20211111.1710.9511.09
12/08/202111.0811.161111.13
12/09/202111.1811.3411.1111.31
12/10/202111.2511.3711.211.37
12/13/202111.3911.4711.3211.44
12/14/202111.4811.511.3311.41
12/15/202111.4611.511.3711.5
12/16/202111.6211.7711.4911.77
12/17/202111.7911.8111.5811.78
12/20/202111.5311.8311.4711.83
12/21/202111.8812.0511.7912.05
12/22/20211212.0411.8212.04
12/23/202112.0512.111.9612.06
12/27/202112.0212.0912.0112.05
12/28/202112.0312.1912.0212.18
12/29/202112.1812.2312.1612.21
12/30/202112.1912.2812.1912.19