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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.4495
CLOSE 12.4408

Low

LOW 11.01

High

HIGH 13.82
DATEOPENHIGHLOWCLOSE
01/02/202412.1712.2112.0712.19
01/03/202412.1812.2612.1312.2
01/04/202412.2212.4312.212.43
01/05/202412.3612.4912.3212.48
01/08/202412.4812.6212.4612.55
01/09/202412.5612.7912.5512.79
01/10/202412.7312.7712.6112.61
01/11/202412.6312.6812.4712.51
01/12/202412.5812.6812.5612.67
01/15/202412.7112.7312.6412.67
01/16/202412.6112.6212.4812.57
01/17/202412.512.5412.3912.54
01/18/202412.512.5112.2712.33
01/19/202412.3812.5512.3512.48
01/22/202412.5312.5512.4212.46
01/23/202412.5412.5812.3212.36
01/24/202412.3912.4912.3512.43
01/25/202412.3412.4412.2912.42
01/26/202412.4512.5512.3812.41
01/29/202412.412.4712.3412.44
01/30/202412.4312.512.3512.42
01/31/202412.4412.612.3412.56
02/01/202412.5312.6112.4712.56
02/02/202412.7712.7712.1912.2
02/05/202412.1912.3512.1112.22
02/06/202412.2112.2212.0212.17
02/07/202412.2312.2912.0612.11
02/08/202412.1112.1812.0212.03
02/09/202412.0112.0311.8311.96
02/12/202411.9812.111.9712.01
02/13/202411.9911.9911.8611.88
02/14/202411.8511.9311.7611.77
02/15/202411.8211.9211.7911.86
02/16/202411.9111.9511.7411.76
02/19/202411.7511.8711.7511.84
02/20/202411.8212.0411.812.04
02/21/202411.9812.0211.911.98
02/22/202412.0312.0511.8111.81
02/23/202411.8311.8711.7311.8
02/26/202411.7911.8111.7211.74
02/27/202411.6811.811.6811.7
02/28/202411.7811.8111.6511.74
02/29/202411.7611.9111.7311.81
03/01/202411.8411.9411.7811.86
03/04/202411.8611.8811.7211.75
03/05/202411.8111.9911.7611.98
03/06/202411.9512.0511.911.93
03/07/202411.9412.1411.912.03
03/08/202412.0212.0611.9111.99
03/11/202411.9912.0911.9411.98
03/12/202411.9912.0111.7211.81
03/13/202412.4912.6312.3712.52
03/14/202412.613.0312.5912.85
03/15/202412.8412.8712.6312.7
03/18/202412.7312.8512.5612.58
03/19/202412.5812.5812.3512.39
03/20/202412.4212.612.3912.52
03/21/202412.5312.5812.3212.33
03/22/202412.3712.4912.3312.46
03/25/202412.4312.612.4112.58
03/26/202412.5712.8412.512.76
03/27/202412.7812.8912.712.85
03/28/202412.8612.9212.8212.89
04/02/202412.8312.9412.7612.76
04/03/202412.7912.7912.5112.67
04/04/202412.6512.7512.6212.62
04/05/202412.5612.6212.3312.39
04/08/202412.3612.4812.3212.43
04/09/202412.4212.5312.3612.49
04/10/202412.5412.5812.3212.35
04/11/202412.3512.4512.2912.3
04/12/202412.3712.5912.3512.46
04/15/202412.4412.4912.3512.35
04/16/202412.2912.3611.9112.08
04/17/202412.0512.231212.14
04/18/202412.2212.312.1212.26
04/19/202412.2812.4112.1612.38
04/22/202412.412.4812.3112.48
04/23/202412.512.5712.4512.52
04/24/202412.4612.5112.3912.49
04/25/202412.512.5512.3312.45
04/26/202412.4312.5412.4112.41
04/29/202412.4712.5812.4412.47
04/30/202412.5312.612.3712.4
05/02/202412.4512.6112.4512.52
05/03/202412.5812.7312.512.62
05/06/202412.6712.712.6112.61
05/07/202412.6712.9212.6712.9
05/08/202412.941312.8612.97
05/09/202412.9613.1212.9513.09
05/10/202413.1513.3513.1413.2
05/13/202413.2413.2613.1313.19
05/14/202413.2413.3113.0413.04
05/15/202413.1113.3513.0513.24
05/16/202413.2413.4813.2213.4
05/17/202412.9212.9912.6612.7
05/20/202412.712.7412.6512.67
05/21/202412.6612.7412.5412.7
05/22/202412.7112.7112.5212.54
05/23/202412.3912.4612.2512.33
05/24/202412.2312.3912.212.35
05/27/202412.3612.4812.3512.45
05/28/202412.4712.5212.3812.4
05/29/202412.3512.3712.1912.25
05/30/202412.2212.3612.2212.26
05/31/202412.2212.2812.1312.28
06/03/202412.3512.4712.3212.45
06/04/202412.4512.6112.4312.56
06/05/202412.6312.6912.5312.65
06/06/202412.6212.6912.4712.57
06/07/202412.5612.5712.2912.33
06/10/202412.2612.3212.1312.32
06/11/202412.3512.4112.2212.29
06/12/202412.3112.4812.2612.39
06/13/202412.3412.3712.1412.3
06/14/202412.3512.4312.1912.43
06/17/202412.4612.4812.3812.38
06/18/202412.4112.4912.2912.45
06/19/202412.5312.6212.3712.51
06/20/202412.5212.612.4612.57
06/21/202412.5912.7212.5912.62
06/24/202412.5812.6512.512.61
06/25/202412.6212.6812.5412.59
06/26/202412.612.6612.4612.5
06/27/202412.512.5212.2712.39
06/28/202412.412.4312.2412.26
07/01/202412.412.4612.2112.21
07/02/202412.212.2112.112.12
07/03/202412.1312.2712.0812.25
07/04/202412.2512.3212.1912.24
07/05/202412.2312.3712.212.36
07/08/202412.3112.3612.1712.18
07/09/202412.1512.2512.0912.12
07/10/202412.1412.2812.112.28
07/11/202412.312.5612.2312.5
07/12/202412.5512.5812.3912.47
07/15/202412.4612.4612.2412.28
07/16/202412.2412.3212.1312.19
07/17/202412.1712.3812.1612.38
07/18/202412.4212.5512.3812.45
07/19/202412.3512.512.3212.38
07/22/202412.4512.5112.412.51
07/23/202412.4412.6212.4212.62
07/24/202412.5512.712.5112.68
07/25/202412.6612.8612.6312.84
07/26/202412.8212.8712.7412.86
07/29/202412.8812.9812.8812.94
07/30/202412.9813.0112.9312.94
07/31/20241313.0512.9412.97
08/01/202412.9512.9712.5712.62
08/02/202412.6112.7712.4812.58
08/05/202412.4112.4211.9311.98
08/06/202411.9712.1111.8111.95
08/07/202411.9312.1911.9312.13
08/08/202412.1912.2812.1312.2
08/09/202412.212.312.1412.23
08/12/202412.2412.3612.2412.33
08/13/202412.3412.3912.2712.39
08/14/202412.4412.4611.8912.03
08/15/202412.0412.1311.9811.99
08/16/20241212.2611.9612.22
08/19/202412.2412.3412.1812.25
08/20/202412.2612.4312.2312.39
08/21/202412.3712.4212.3212.37
08/22/202412.3712.4912.3612.44
08/23/202412.4712.6212.4612.61
08/26/202412.5712.6712.5712.66
08/27/202412.712.7812.6612.71
08/28/202412.7112.8712.7112.85
08/29/202412.8312.8712.712.7
08/30/202412.7212.8512.7112.81
09/02/202412.8112.9112.7912.91
09/03/202412.9412.9912.8612.94
09/04/202412.8413.0212.8213
09/05/202412.9913.2312.9913.17
09/06/202413.1313.3213.1213.29
09/09/202413.2713.4313.1913.43
09/10/202413.4113.513.3913.47
09/11/202413.4713.513.3313.44
09/12/202413.4313.513.3513.37
09/13/202413.4513.6313.4213.54
09/16/202413.5813.7313.5613.66
09/17/202413.7113.8213.6913.7
09/18/202413.713.7613.513.54
09/19/202413.5813.6113.113.18
09/20/202413.2113.3813.2113.26
09/23/202413.3213.413.2513.38
09/24/202413.3413.4513.2513.45
09/25/202413.413.4513.3613.41
09/26/202413.4613.4913.3313.4
09/27/202413.4313.5213.4313.47
09/30/202413.4413.5113.3213.36
10/01/202413.3713.4113.3113.35
10/02/202413.3313.3613.113.15
10/03/202413.1713.1813.0113.01
10/04/20241313.0512.7912.91
10/07/202412.9512.9612.6812.68
10/08/202412.6912.8712.6912.87
10/09/202412.8912.9512.812.84
10/10/202412.812.9212.7912.85
10/11/202412.8612.9312.8312.93
10/14/202412.9412.9712.8812.95
10/15/202413.0213.2913.0213.19
10/16/202413.2113.313.113.28
10/17/202413.2613.2913.0513.08
10/18/202413.0113.0512.9313.03
10/21/202413.0413.0412.9112.96
10/22/202412.9612.9712.6212.78
10/23/202412.7712.9412.7612.93
10/24/202412.9513.0212.8912.91
10/25/202412.812.8612.7212.75
10/28/202412.812.9112.812.85
10/29/202412.912.9312.6712.74
10/30/202412.712.7312.512.51
10/31/202412.4612.4612.2912.42
11/01/202412.3812.612.3712.47
11/04/202412.4312.5812.3912.39
11/05/202412.412.4812.3512.36
11/06/202412.3512.4712.1412.21
11/07/202412.212.261212
11/08/202412.0312.0811.911.91
11/11/202412.0212.1111.9912.04
11/12/2024121211.7811.83
11/13/202411.811.8911.7311.73
11/14/202411.811.9211.6111.77
11/15/202411.7811.9111.5511.63
11/18/202411.6511.6911.5211.57
11/19/202411.6411.7711.5711.66
11/20/202411.6911.7311.5611.58
11/21/202411.5611.6611.4811.62
11/22/202411.6512.0711.6412.04
11/25/202412.0312.1911.9912.12
11/26/202412.1112.1712.0112.06
11/27/202412.1312.1411.8311.94
11/28/202411.9712.1411.9312.11
11/29/202412.0712.1912.0612.19
12/02/202412.2212.3412.1712.29
12/03/202412.2812.3312.0412.04
12/04/202412.112.111.9111.93
12/05/202411.911211.911.96
12/06/202412.1212.2312.0512.05
12/09/202412.0512.0711.9512
12/10/202411.9912.0811.9712.01
12/11/202412.0512.0811.8811.91
12/12/202411.8511.9511.8511.94
12/13/202411.911.9311.8311.86
12/16/202411.8411.8711.6911.7
12/17/202411.6311.6611.1611.32
12/18/202411.3211.3611.0611.18
12/19/202411.111.1611.0111.13
12/20/202411.0711.1611.0211.12
12/23/202411.1311.2311.1211.19
12/27/202411.1311.2511.0911.25
12/30/202411.2611.3211.2511.25