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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.6253
CLOSE 9.6218

Low

LOW 7.28

High

HIGH 12.54
DATEOPENHIGHLOWCLOSE
01/03/202212.212.3312.1312.3
01/04/202212.3412.3412.1512.21
01/05/202212.1812.1912.0212.02
01/06/202211.9811.9911.8311.9
01/07/202211.8911.9311.7511.79
01/10/202211.7511.8511.6911.82
01/11/202211.8812.1111.8411.98
01/12/202212.0112.0611.8211.9
01/13/202211.8512.1311.8312.13
01/14/202212.1412.3312.0212.28
01/17/202212.312.3412.2312.25
01/18/202212.2312.3112.1512.3
01/19/202212.2212.2611.9612.09
01/20/202212.1512.312.1212.23
01/21/202212.1512.2711.9712.06
01/24/202212.0412.111.6911.92
01/25/202211.9612.0211.8311.95
01/26/20221212.0511.9111.99
01/27/202211.9212.411.9112.34
01/28/202212.3212.3412.1312.24
01/31/202212.312.3512.2112.22
02/01/202212.2712.5412.2712.34
02/02/202212.412.4312.2512.38
02/03/202212.3612.5412.2812.29
02/04/202212.3512.3612.1112.16
02/07/202212.2212.2712.0812.23
02/08/202212.2612.412.2112.28
02/09/202212.3412.4712.2312.23
02/10/202212.2912.3112.0812.13
02/11/202212.0712.211.9412.18
02/14/20221212.1111.8611.94
02/15/202211.9212.111.9112.05
02/16/202212.0512.1211.9712.01
02/17/202212.0312.1711.9312.14
02/18/202212.1412.3312.0812.13
02/21/202212.1712.2912.0112.04
02/22/202211.7912.0211.712
02/23/202211.8312.0911.8311.96
02/24/202211.3311.7411.1811.49
02/25/202211.4112.0311.4111.82
02/28/202211.6512.1311.5512.12
03/01/202212.0712.2811.7212.12
03/02/202212.0412.1511.0511.14
03/03/202211.0711.3810.911.08
03/04/20221111.1110.5510.61
03/07/20221010.449.6210.25
03/08/20229.9510.489.839.96
03/09/202210.1510.839.7710.68
03/10/202210.6610.6910.2210.29
03/11/202210.310.510.1910.28
03/14/202210.4310.8210.3310.67
03/15/202210.610.8510.5210.85
03/16/202211.1211.210.6210.76
03/17/202210.810.8810.5410.76
03/18/202210.710.7610.5310.71
03/21/202210.7110.8710.6810.7
03/22/202210.8210.8710.7510.81
03/23/202210.810.8510.4210.43
03/24/202210.510.610.3510.37
03/25/202210.4410.5410.3610.47
03/28/202210.4710.6610.4210.52
03/29/202210.6410.8910.5710.77
03/30/202210.7910.8310.6610.68
03/31/202210.7910.7910.4610.54
04/01/202210.5710.6110.4110.41
04/04/202210.5510.5810.3410.42
04/05/202210.3910.4710.2310.33
04/06/202210.2410.3710.0710.24
04/07/202210.2310.3210.1210.13
04/08/202210.2610.4410.1710.44
04/11/202210.4510.6210.310.38
04/12/202210.2610.3310.1410.2
04/13/202210.0110.129.8410.06
04/14/202210.0410.169.9210.14
04/19/202210.1110.131010.1
04/20/202210.110.2210.0310.15
04/21/202210.210.2810.1410.2
04/22/202210.1810.2310.1110.15
04/25/202210.0510.2710.0510.26
04/26/202210.3410.4210.0110.04
04/27/20229.98109.519.91
04/28/20229.9710.119.9510.09
04/29/202210.1410.149.919.93
05/02/20229.919.999.589.87
05/03/20229.889.99.739.82
05/04/20229.839.869.759.78
05/05/20229.929.949.729.75
05/06/20229.779.779.639.67
05/09/20229.759.849.699.76
05/10/20229.839.989.779.85
05/11/20229.8510.289.4210.23
05/12/202210.110.239.689.95
05/13/20229.599.99.59.89
05/16/20229.849.959.79.93
05/17/20229.9410.089.889.91
05/18/20221010.171010.07
05/19/202210.0110.049.929.96
05/20/20229.9710.189.9710.05
05/23/202210.1910.29.9610.11
05/24/20229.929.959.749.78
05/25/20229.919.989.869.93
05/26/20229.939.969.819.88
05/27/20229.939.949.659.65
05/30/20229.689.719.549.61
05/31/20229.589.619.439.48
06/01/20229.519.639.459.51
06/02/20229.559.569.369.47
06/03/20229.549.749.519.67
06/06/20229.79.739.579.65
06/07/20229.69.679.579.67
06/08/20229.79.739.599.64
06/09/20229.659.699.569.57
06/10/20229.559.559.349.52
06/13/20229.399.489.299.33
06/14/20229.339.429.099.09
06/15/20229.29.39.19.1
06/16/20228.958.978.248.5
06/17/20228.658.878.578.72
06/20/20228.768.88.548.77
06/21/20228.798.88.78.73
06/22/20228.658.938.548.85
06/23/20228.819.018.718.75
06/24/20228.778.88.558.6
06/27/20228.628.78.458.51
06/28/20228.558.628.498.61
06/29/20228.588.658.348.37
06/30/20228.078.267.878.01
07/01/20227.968.387.918.2
07/04/20228.358.478.178.17
07/05/20228.28.247.917.92
07/06/20227.987.997.727.86
07/07/20227.918.047.868.03
07/08/202288.297.988.18
07/11/20228.098.168.068.11
07/12/20228.18.138.018.06
07/13/20228.028.167.998.05
07/14/20228.068.117.887.94
07/15/20228.028.177.998.05
07/18/20228.078.188.048.05
07/19/202288.4488.39
07/20/20228.418.498.268.43
07/21/20228.468.498.098.12
07/22/20228.148.468.118.46
07/25/20228.48.578.348.43
07/26/20228.448.478.268.4
07/27/20228.438.568.38.5
07/28/20228.518.558.398.53
07/29/20228.648.838.68.77
08/01/20228.798.888.728.75
08/02/20228.738.918.678.91
08/03/20228.898.938.778.77
08/04/20228.88.898.768.79
08/05/20228.88.888.778.8
08/08/20228.969.168.959.03
08/09/20229.029.178.989.16
08/10/20229.049.268.858.95
08/11/20229.179.319.069.22
08/12/20229.239.469.219.41
08/15/20229.459.489.319.37
08/16/20229.369.619.319.51
08/17/20229.489.489.29.23
08/18/20229.229.259.129.16
08/19/20229.119.199.089.19
08/22/20229.199.198.848.92
08/23/20228.9198.878.95
08/24/20228.938.938.718.71
08/25/20228.768.88.628.67
08/26/20228.728.818.478.51
08/29/20228.448.588.288.58
08/30/20228.538.658.478.61
08/31/20228.658.698.478.51
09/01/20228.438.528.328.52
09/02/20228.628.98.598.84
09/05/20228.488.998.458.93
09/06/20228.9598.828.87
09/07/20228.829.188.88.97
09/08/20229.019.028.838.89
09/09/20228.889.098.879.09
09/12/20229.079.199.079.16
09/13/20229.29.349.119.13
09/14/20229.129.148.98.93
09/15/20228.928.938.698.71
09/16/20228.618.738.558.6
09/19/20228.568.68.428.54
09/20/20228.588.628.228.24
09/21/20228.218.48.198.4
09/22/20228.248.488.238.38
09/23/20228.398.418.138.2
09/26/20228.18.198.058.07
09/27/20228.068.227.827.82
09/28/20227.787.947.67.92
09/29/20227.877.977.657.92
09/30/20227.988.047.847.9
10/03/20227.98.177.858.12
10/04/20228.168.38.158.25
10/05/20228.238.2588.06
10/06/20228.088.117.87.83
10/07/20227.757.897.747.75
10/10/20227.697.827.667.82
10/11/20227.767.87.557.61
10/12/20227.657.657.417.41
10/13/20227.317.717.287.62
10/14/20227.787.917.717.87
10/17/20227.888.087.888.03
10/18/20228.038.28.038.08
10/19/20228.18.127.828.05
10/20/202288.17.978.02
10/21/20227.958.027.847.91
10/24/20227.98.237.848.17
10/25/20228.228.358.168.31
10/26/20228.328.388.268.28
10/27/20228.268.388.168.37
10/28/20228.38.358.28.27
10/31/20228.38.518.298.48
11/01/20228.488.688.478.54
11/02/20228.518.558.428.5
11/03/20228.428.558.398.52
11/04/20228.528.758.58.7
11/07/20228.678.768.598.59
11/08/20228.578.788.558.72
11/09/20228.688.88.498.69
11/10/20228.668.898.548.84
11/11/20228.998.698.74
11/14/20228.819.018.768.92
11/15/20228.969.078.928.96
11/16/20228.979.048.788.89
11/17/20228.918.948.758.88
11/18/20228.989.148.979.12
11/21/20229.119.169.049.08
11/22/20229.19.168.999
11/23/20229.039.038.898.95
11/24/20228.979.118.979.08
11/25/20229.19.169.079.13
11/28/20229.129.149.049.09
11/29/20229.089.149.029.09
11/30/20229.069.129.039.12
12/01/20229.199.29.099.09
12/02/20229.19.259.099.19
12/05/20229.189.279.099.26
12/06/20229.239.319.199.19
12/07/20229.29.289.189.19
12/08/20229.239.239.069.14
12/09/20229.199.229.059.18
12/12/20229.149.199.099.14
12/13/20229.169.339.069.16
12/14/20229.179.39.139.3
12/15/20229.249.249.049.07
12/16/20229.059.088.898.93
12/19/20228.979.148.969.09
12/20/20229.039.098.979.07
12/21/20229.129.219.19.2
12/22/20229.189.249.19.13
12/23/20229.169.189.079.12
12/27/20229.189.239.149.17
12/28/20229.199.259.179.18
12/29/20229.169.49.169.39
12/30/20229.339.359.269.33