E. On More Historical Data - EOAN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
E. On SE (EOAN)
E. On SE (EOAN) Historical

EOAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	11.22	0.06	0.49%	11.19	11.23	11.12	218,313
Dec 20 2024	11.165	0.03	0.31%	11.105	11.195	11.01	353,092
Dec 19 2024	11.13	0.03	0.27%	11.105	11.185	11.01	454,368
Dec 18 2024	11.10	-0.19	-1.64%	11.32	11.365	11.05	578,955
Dec 17 2024	11.285	-0.38	-3.22%	11.665	11.75	11.155	820,019
Dec 16 2024	11.66	-0.19	-1.60%	11.85	11.895	11.66	415,443
Dec 13 2024	11.85	-0.09	-0.71%	11.91	11.99	11.83	290,941
Dec 12 2024	11.935	0.03	0.25%	11.915	11.965	11.855	211,938
Dec 11 2024	11.905	-0.15	-1.24%	12.01	12.075	11.88	236,659
Dec 10 2024	12.055	0.09	0.75%	11.995	12.08	11.965	201,633
Dec 09 2024	11.965	-0.09	-0.75%	12.10	12.11	11.915	344,245
Dec 06 2024	12.055	0.04	0.29%	12.08	12.22	12.015	295,297
Dec 05 2024	12.02	0.07	0.59%	11.915	12.075	11.915	301,555
Dec 04 2024	11.95	-0.09	-0.75%	12.06	12.15	11.905	318,603
Dec 03 2024	12.04	-0.22	-1.79%	12.295	12.32	12.035	259,881
Dec 02 2024	12.26	0.10	0.82%	12.19	12.33	12.135	220,672
Nov 29 2024	12.16	0.05	0.41%	12.105	12.195	12.06	141,944
Nov 28 2024	12.11	0.13	1.04%	12.00	12.145	11.935	174,148
Nov 27 2024	11.985	-0.15	-1.20%	12.03	12.125	11.83	167,440
Nov 26 2024	12.13	-0.01	-0.08%	12.06	12.16	12.01	233,023
Nov 25 2024	12.14	0.08	0.66%	12.055	12.195	11.995	292,073
Nov 22 2024	12.06	0.41	3.52%	11.615	12.09	11.61	312,033
Nov 21 2024	11.65	0.00	0.00%	11.625	11.655	11.47	328,603
Nov 20 2024	11.65	0.07	0.60%	11.705	11.73	11.55	292,972
Nov 19 2024	11.58	0.03	0.26%	11.545	11.765	11.53	337,536
Nov 18 2024	11.55	-0.15	-1.28%	11.665	11.70	11.515	345,476
Nov 15 2024	11.70	-0.10	-0.81%	11.745	11.91	11.545	353,351
Nov 14 2024	11.795	0.05	0.43%	11.755	11.995	11.60	456,790
Nov 13 2024	11.745	-0.09	-0.72%	11.78	11.895	11.705	324,728
Nov 12 2024	11.83	-0.17	-1.42%	12.005	12.02	11.77	520,630
Nov 11 2024	12.00	0.03	0.25%	11.95	12.10	11.945	269,402
Nov 08 2024	11.97	-0.13	-1.03%	12.095	12.095	11.905	460,955
Nov 07 2024	12.095	-0.18	-1.47%	12.205	12.29	12.00	568,221
Nov 06 2024	12.275	-0.08	-0.65%	12.32	12.455	12.13	414,129
Nov 05 2024	12.355	-0.05	-0.36%	12.42	12.47	12.32	129,829
Nov 04 2024	12.40	-0.07	-0.56%	12.45	12.575	12.355	227,462
Nov 01 2024	12.47	0.04	0.28%	12.375	12.605	12.37	187,038
Oct 31 2024	12.435	-0.09	-0.72%	12.50	12.505	12.285	256,019
Oct 30 2024	12.525	-0.21	-1.65%	12.70	12.74	12.495	249,814
Oct 29 2024	12.735	-0.14	-1.05%	12.84	12.925	12.67	152,003
Oct 28 2024	12.87	0.16	1.30%	12.72	12.90	12.72	179,303
Oct 25 2024	12.705	-0.17	-1.32%	12.85	12.88	12.705	132,085
Oct 24 2024	12.875	-0.03	-0.19%	12.91	13.025	12.865	134,205
Oct 23 2024	12.90	0.14	1.10%	12.765	12.94	12.745	193,605
Oct 22 2024	12.76	-0.21	-1.62%	12.98	13.005	12.625	342,218
Oct 21 2024	12.97	-0.07	-0.50%	13.00	13.02	12.905	155,862
Oct 18 2024	13.035	-0.03	-0.19%	13.045	13.125	12.935	195,058
Oct 17 2024	13.06	-0.24	-1.77%	13.295	13.295	13.045	199,267
Oct 16 2024	13.295	0.11	0.83%	13.15	13.295	13.105	166,543
Oct 15 2024	13.185	0.28	2.13%	12.945	13.285	12.93	253,392
Oct 14 2024	12.91	0.01	0.04%	12.925	12.98	12.88	178,123
Oct 11 2024	12.905	0.07	0.55%	12.835	12.955	12.825	130,624
Oct 10 2024	12.835	0.00	0.00%	12.845	12.91	12.755	175,116
Oct 09 2024	12.835	-0.03	-0.19%	12.905	12.95	12.805	238,825
Oct 08 2024	12.86	0.16	1.26%	12.635	12.905	12.535	254,026
Oct 07 2024	12.70	-0.23	-1.78%	12.95	12.985	12.63	395,821
Oct 04 2024	12.93	-0.15	-1.15%	13.01	13.05	12.795	339,777
Oct 03 2024	13.08	-0.12	-0.87%	13.095	13.165	13.005	68,888
Oct 02 2024	13.195	-0.10	-0.75%	13.315	13.365	13.09	271,515
Oct 01 2024	13.295	-0.06	-0.41%	13.355	13.435	13.295	194,944
Sep 30 2024	13.35	-0.06	-0.41%	13.425	13.50	13.305	243,358

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