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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.6562
CLOSE 14.6654

Low

LOW 10.44

High

HIGH 16.55
DATEOPENHIGHLOWCLOSE
01/02/202511.3211.5111.2911.5
01/03/202511.5111.5811.4711.54
01/06/202511.5211.5711.2511.38
01/07/202511.3911.4111.2111.25
01/08/202511.2411.2711.0911.24
01/09/202511.2211.2511.0511.06
01/10/202510.8610.9210.510.56
01/13/202510.5110.7310.4410.5
01/14/202510.5410.6710.4610.55
01/15/202510.6210.7710.5810.73
01/16/202510.7110.9210.6610.91
01/17/202510.9811.1310.9611.08
01/20/202511.0611.0910.9911.06
01/21/202511.0511.121111.05
01/22/202511.0711.0810.8610.86
01/23/202510.8610.9610.8610.91
01/24/202510.951110.810.85
01/27/202510.8611.1310.8610.94
01/28/202510.9911.2610.9611.13
01/29/202511.1211.2411.0311.22
01/30/202511.2511.4711.2411.46
01/31/202511.4711.5411.4111.42
02/03/202511.3311.4711.311.42
02/04/202511.3911.4211.2911.39
02/05/202511.3811.4911.3511.49
02/06/202511.4511.5611.4111.48
02/07/202511.511.6511.511.63
02/10/202511.6611.7411.5611.59
02/11/202511.5811.6611.4611.48
02/12/202511.4911.611.3311.37
02/13/202511.411.6511.411.48
02/14/202511.511.5811.4611.53
02/17/202511.4111.5811.411.53
02/18/202511.611.6611.4911.51
02/19/202511.5411.7611.5211.59
02/20/202511.6811.7611.6411.68
02/21/202511.6611.7411.6211.72
02/24/202511.8612.1411.8412.09
02/25/202512.0712.1712.0312.07
02/26/202512.3912.5912.2912.43
02/27/202512.412.4312.1412.3
02/28/202512.3212.3912.2712.31
03/03/202512.3112.3712.112.3
03/04/202512.3212.512.3112.46
03/05/202512.3812.3812.1512.19
03/06/202512.3712.5812.1812.54
03/07/202512.6612.9112.5412.88
03/10/202512.913.0212.7812.82
03/11/202512.9213.0112.7212.79
03/12/202512.8112.9212.7212.86
03/13/202512.8513.0512.7812.98
03/14/20251313.1512.9313
03/17/202513.0313.1312.9713
03/18/202513.0213.1112.9613.1
03/19/202513.1513.1713.0513.08
03/20/202513.113.2112.9713.21
03/21/202513.213.2613.1213.14
03/24/202513.1913.2613.0713.1
03/25/202513.1313.313.1313.26
03/26/202513.2813.3713.2513.35
03/27/202513.3513.5613.3313.56
03/28/202513.6213.9313.6213.86
03/31/202513.921413.7813.96
04/01/202513.9514.0913.9214.05
04/02/202513.9814.0813.9713.98
04/03/202514.0214.6914.0214.59
04/04/202514.5914.7713.9614.03
04/07/202513.313.8312.8513.6
04/08/202513.6313.9313.3813.89
04/09/202513.7414.0513.614.05
04/10/202514.2314.5113.9914.28
04/11/202514.4514.6114.4214.48
04/14/202514.6114.6614.4314.51
04/15/202514.5714.914.5714.89
04/16/20251515.1814.9215.18
04/17/202515.1215.3415.0815.27
04/22/202515.3115.5415.2615.52
04/23/202515.515.5214.8115.15
04/24/202515.2315.3615.0915.17
04/25/202515.1215.1814.9615.03
04/28/202515.1215.1514.915.06
04/29/20251515.2314.8315.17
04/30/202515.1815.4215.1515.42
05/02/202515.3415.4715.2315.46
05/05/202515.4715.615.4115.51
05/06/202515.5915.715.4715.7
05/07/202515.6915.7915.5515.79
05/08/202515.7415.7715.5115.55
05/09/202515.5315.6115.415.55
05/12/202515.5515.5914.8514.89
05/13/20251515.0514.6714.7
05/14/202514.6915.0214.5514.99
05/15/202515.1515.2914.915.23
05/16/202514.8114.8214.5814.79
05/19/202514.915.0714.7415.03
05/20/202515.0415.3215.0215.28
05/21/202515.315.5415.2715.49
05/22/202515.4515.5515.3615.52
05/23/202515.5415.7615.4515.65
05/26/202515.7115.8515.715.85
05/27/202515.7115.815.4815.65
05/28/202515.6715.715.4715.53
05/29/202515.4615.5615.2815.47
05/30/202515.5815.615.4315.43
06/02/202515.3315.5915.3215.41
06/03/202515.515.5215.2615.31
06/04/202515.3915.5315.3415.53
06/05/202515.3815.5115.2715.35
06/06/202515.3815.4115.2915.35
06/09/202515.3515.4115.1615.26
06/10/202515.3915.5515.2715.28
06/11/202515.2915.3515.215.28
06/12/202515.3415.5315.3115.53
06/13/202515.5315.6115.3715.49
06/16/202515.4715.4915.2515.34
06/17/202515.2115.4515.1715.36
06/18/202515.3915.4815.2815.28
06/19/202515.2515.3115.1815.18
06/20/202515.2315.5815.1515.58
06/23/202515.4815.7615.4415.75
06/24/202515.715.7115.515.63
06/25/202515.6215.6515.3215.39
06/26/202515.4915.7115.4815.58
06/27/202515.5915.7115.5115.66
06/30/202515.7615.815.5415.63
07/01/202515.771615.6915.85
07/02/202515.8515.9115.515.59
07/03/202515.5415.7515.5215.67
07/04/202515.7215.9215.7115.87
07/07/202515.9615.9715.7415.78
07/08/202515.7915.8315.6615.73
07/09/202515.7716.0615.7716.06
07/10/202516.116.1315.8715.87
07/11/202515.871615.8415.98
07/14/20251616.1515.9116.15
07/15/202516.216.215.9915.99
07/16/202515.9716.1515.9616.02
07/17/202515.8716.0115.8615.86
07/18/202515.9416.0615.9116.03
07/21/202516.1316.3416.0516.34
07/22/202516.2816.3416.1116.34
07/23/202516.3416.3415.8815.89
07/24/202515.715.9815.5515.81
07/25/202515.8415.8415.5915.77
07/28/202515.7915.8315.715.71
07/29/202515.715.815.6915.69
07/30/202515.7915.9115.6915.83
07/31/202515.8315.9815.8115.96
08/01/202515.9516.1615.816
08/04/20251616.521616.46
08/05/202516.5216.5516.3216.33
08/06/202516.3616.5416.3616.49
08/07/202516.4316.4416.1416.21
08/08/202516.2516.3315.9315.93
08/11/202515.9715.9715.7915.89
08/12/20251616.115.8215.82
08/13/202515.7116.1815.6816
08/14/202516.0216.0915.6215.99
08/15/202516.0116.0315.7715.79
08/18/202515.8815.9715.6615.77
08/19/202515.815.8715.715.7
08/20/202515.7815.8115.5415.62
08/21/202515.615.6415.4715.56
08/22/202515.4815.5715.415.45
08/25/202515.3815.4315.2915.42
08/26/202515.5515.6415.415.57
08/27/202515.6515.7215.5515.68
08/28/202515.7315.7515.315.5
08/29/202515.415.5315.2315.25
09/01/202515.2815.2915.0615.06
09/02/20251515.0414.6714.72
09/03/202514.6714.8414.614.84
09/04/202514.8415.1114.8414.93
09/05/202514.9115.1814.915.18
09/08/202515.2515.415.2115.35
09/09/202515.3515.4715.2715.31
09/10/202515.2515.415.215.33
09/11/202515.3415.4415.2115.3
09/12/202515.3515.615.3315.53
09/15/202515.5715.8115.4815.79
09/16/202515.815.8215.6315.65
09/17/202515.5615.7515.5515.61
09/18/202515.5715.5815.2715.48
09/19/202515.4315.6415.4315.56
09/22/202515.5615.715.5415.64
09/23/202515.7515.9115.6715.67
09/24/202515.7815.8515.6715.74
09/25/202515.716.0515.6415.97
09/26/202516.0216.0715.9416.06
09/29/202516.116.1615.9116.01
09/30/202516.0416.0715.7816.02
10/01/202516.0216.1615.9716.08
10/02/202515.9415.9915.7915.97
10/03/202516.0416.1115.9216.09
10/06/202516.116.1615.9916.12
10/07/202516.1816.2516.0116.17
10/08/202516.2316.3616.1916.19
10/09/202516.1816.2116.116.18
10/10/202516.216.3216.0816.08
10/13/202516.1516.2716.116.27
10/14/202516.3516.4416.2916.29
10/15/202516.416.4416.216.28
10/16/202516.316.3416.1216.31
10/17/202516.3916.4316.2316.27
10/20/202516.316.4916.2516.4
10/21/202516.416.4916.3216.35
10/22/202516.4216.4716.1116.11
10/23/202516.0716.1115.9316.04
10/24/202515.9716.0915.7916.09
10/27/202516.0516.1815.9816.07
10/28/202516.216.2916.0916.25
10/29/202516.2116.3116.1516.26
10/30/202516.2616.3216.1816.32
10/31/202516.3216.3216.0716.14
11/03/202516.1216.1915.8815.89
11/04/202515.8515.8615.6615.86
11/05/202515.916.0615.8516.06
11/06/202516.216.2315.9916.16
11/07/202516.1216.1815.9516.16
11/10/202516.1116.141616.01
11/11/202516.0516.0915.816.04
11/12/202515.7216.0115.0515.46
11/13/202515.3115.4115.1215.19
11/14/202515.1315.2715.0415.25
11/17/202515.3215.3415.1615.29
11/18/202515.2215.4715.0715.39
11/19/202515.2915.515.215.3
11/20/202515.2315.4815.2315.47
11/21/202515.6415.6415.3415.5
11/24/202515.5215.615.3115.31
11/25/202515.415.4215.2115.35
11/26/202515.315.5315.2215.53
11/27/202515.5515.5515.115.33
11/28/202515.3115.3515.1715.35
12/01/202515.3415.4115.1815.21
12/02/202515.3115.3615.2315.31
12/03/202515.4615.8315.3915.79
12/04/202515.7515.7615.5315.62
12/05/202515.5815.6115.3815.46
12/08/202515.415.5415.3615.48
12/09/202515.4915.6515.4815.58
12/10/202515.6115.7915.4615.52
12/11/202515.4115.4214.9815.02
12/12/202515.0215.3114.9915.3
12/15/202515.3615.4115.115.34
12/16/202515.4815.5215.3715.37
12/17/202515.515.8815.4415.6
12/18/202515.6615.8315.6215.7
12/19/202515.8115.9515.6115.9
12/22/202515.8415.8515.6315.66
12/23/202515.816.0115.7815.89
12/29/202516.0116.0315.8815.99
12/30/202516.0216.1316.0216.13