E ON More Historical Data - A383CV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Bonds
Germany
TG
E ON SE (A383CV)
E ON SE (A383CV) Historical

A383CV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	100.00	0.19	0.19%	99.80	100.00	99.80	116,000
Jul 18 2024	99.806	-0.11	-0.11%	99.806	99.806	99.806	100,000
Jul 17 2024	99.913	0.00	0.00%	99.913	99.913	99.913	0
Jul 16 2024	99.913	0.26	0.26%	99.926	99.926	99.913	32,000
Jul 15 2024	99.657	-0.25	-0.25%	99.85	99.85	99.657	107,000
Jul 12 2024	99.908	0.42	0.42%	99.913	99.913	99.908	75,000
Jul 11 2024	99.489	-0.15	-0.15%	99.489	99.489	99.489	60,000
Jul 10 2024	99.636	0.01	0.01%	99.636	99.636	99.636	20,000
Jul 09 2024	99.625	0.23	0.23%	99.625	99.625	99.625	25,000
Jul 08 2024	99.394	0.00	0.00%	99.394	99.394	99.394	0
Jul 05 2024	99.394	0.22	0.22%	99.448	99.449	99.394	55,000
Jul 04 2024	99.175	0.00	0.00%	99.175	99.175	99.175	0
Jul 03 2024	99.175	0.08	0.08%	99.186	99.186	99.175	30,000
Jul 02 2024	99.099	0.36	0.36%	98.843	99.099	98.718	59,000
Jul 01 2024	98.741	-0.62	-0.62%	98.783	98.783	98.741	20,000
Jun 28 2024	99.36	-0.22	-0.22%	99.36	99.36	99.36	50,000
Jun 27 2024	99.58	0.00	0.00%	99.58	99.58	99.58	0
Jun 26 2024	99.58	0.00	0.00%	99.58	99.58	99.58	0
Jun 25 2024	99.58	0.64	0.65%	99.58	99.58	99.58	30,000
Jun 24 2024	98.939	0.00	0.00%	98.939	98.939	98.939	0
Jun 21 2024	98.939	0.00	0.00%	98.939	98.939	98.939	0
Jun 20 2024	98.939	0.00	0.00%	98.939	98.939	98.939	0
Jun 19 2024	98.939	0.00	0.00%	98.939	98.939	98.939	0
Jun 18 2024	98.939	-0.20	-0.20%	98.972	98.972	98.939	30,000
Jun 17 2024	99.136	-0.30	-0.30%	99.136	99.136	99.136	10,000
Jun 14 2024	99.434	0.52	0.53%	99.34	99.434	99.34	100,000
Jun 13 2024	98.91	0.86	0.88%	98.669	98.91	98.669	45,000
Jun 12 2024	98.049	0.00	0.00%	98.049	98.049	98.049	0
Jun 11 2024	98.049	-0.07	-0.07%	98.049	98.049	98.049	25,000
Jun 10 2024	98.121	-0.64	-0.64%	98.121	98.121	98.121	40,000
Jun 07 2024	98.757	-0.28	-0.28%	98.757	98.757	98.757	2,000
Jun 06 2024	99.039	0.00	0.00%	99.039	99.039	99.039	0
Jun 05 2024	99.039	0.16	0.16%	98.959	99.039	98.959	11,000
Jun 04 2024	98.879	0.34	0.35%	98.879	98.879	98.879	35,000
Jun 03 2024	98.535	0.15	0.16%	98.343	98.535	98.343	104,000
May 31 2024	98.381	0.33	0.34%	98.381	98.381	98.381	20,000
May 30 2024	98.046	0.00	0.00%	98.046	98.046	98.046	0
May 29 2024	98.046	-0.99	-1.00%	98.15	98.15	98.046	30,000
May 28 2024	99.035	0.14	0.15%	99.035	99.035	99.035	5,000
May 27 2024	98.89	0.00	0.00%	98.89	98.89	98.89	0
May 24 2024	98.89	0.00	0.00%	98.89	98.89	98.89	0
May 23 2024	98.89	-0.52	-0.52%	98.89	98.89	98.89	20,000
May 22 2024	99.411	0.00	0.00%	99.411	99.411	99.411	0
May 21 2024	99.411	-0.08	-0.08%	99.411	99.411	99.411	20,000
May 20 2024	99.494	-0.64	-0.64%	99.494	99.494	99.494	10,000
May 17 2024	100.135	0.00	0.00%	100.135	100.135	100.135	0
May 16 2024	100.135	0.30	0.30%	100.135	100.135	100.135	60,000
May 15 2024	99.831	0.63	0.63%	99.804	99.831	99.804	12,000
May 14 2024	99.204	-0.32	-0.32%	99.388	99.388	99.204	50,000
May 13 2024	99.523	0.19	0.19%	99.475	99.523	99.475	55,000
May 10 2024	99.338	-0.51	-0.51%	99.792	99.792	99.338	20,000
May 09 2024	99.846	0.00	0.00%	99.846	99.846	99.846	0
May 08 2024	99.846	0.32	0.32%	99.867	99.867	99.846	185,000
May 07 2024	99.525	-0.15	-0.15%	100.094	100.094	99.525	23,000
May 06 2024	99.67	0.42	0.42%	99.67	99.67	99.67	30,000
May 03 2024	99.25	0.32	0.32%	99.25	99.25	99.25	15,000
May 02 2024	98.932	0.13	0.13%	98.932	98.932	98.932	20,000
Apr 30 2024	98.805	-0.22	-0.22%	99.199	99.199	98.805	120,000
Apr 29 2024	99.025	0.53	0.54%	99.025	99.025	99.025	10,000
Apr 26 2024	98.495	-0.39	-0.39%	98.858	98.858	98.495	53,000
Apr 25 2024	98.88	0.00	0.00%	99.01	99.01	98.88	80,000
Apr 24 2024	98.877	-0.76	-0.76%	99.066	99.066	98.877	20,000
Apr 23 2024	99.638	0.14	0.14%	99.638	99.638	99.638	80,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions