E.ON SE (EOAN.DE)
XETRA: EOAN.DE
· Real-Time Price · USD
15.27
0.09 (0.63%)
At close: Apr 17, 2025, 5:29 PM
EOAN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.12 | 15.34 | 15.08 | 15.27 | n/a | 0.59% | 5,850,200 |
| Apr 16, 2025 | 15.00 | 15.18 | 14.92 | 15.18 | n/a | 1.95% | 6,402,529 |
| Apr 15, 2025 | 14.57 | 14.90 | 14.57 | 14.89 | n/a | 2.62% | 4,248,519 |
| Apr 14, 2025 | 14.61 | 14.66 | 14.43 | 14.51 | n/a | 0.21% | 7,100,810 |
| Apr 11, 2025 | 14.45 | 14.61 | 14.42 | 14.48 | n/a | 1.40% | 7,648,244 |
| Apr 10, 2025 | 14.23 | 14.51 | 13.99 | 14.28 | n/a | 1.64% | 10,853,513 |
| Apr 9, 2025 | 13.74 | 14.05 | 13.60 | 14.05 | n/a | 1.15% | 14,216,172 |
| Apr 8, 2025 | 13.63 | 13.93 | 13.38 | 13.89 | n/a | 2.13% | 10,361,306 |
| Apr 7, 2025 | 13.30 | 13.83 | 12.85 | 13.60 | n/a | -3.06% | 20,141,080 |
| Apr 4, 2025 | 14.59 | 14.77 | 13.96 | 14.03 | n/a | -3.84% | 15,369,744 |
| Apr 3, 2025 | 14.02 | 14.69 | 14.02 | 14.59 | n/a | 4.36% | 11,002,246 |
| Apr 2, 2025 | 13.98 | 14.08 | 13.97 | 13.98 | n/a | -0.50% | 4,010,240 |
| Apr 1, 2025 | 13.95 | 14.09 | 13.92 | 14.05 | n/a | 0.64% | 5,201,007 |
| Mar 31, 2025 | 13.92 | 14.00 | 13.78 | 13.96 | n/a | 0.72% | 10,047,231 |
| Mar 28, 2025 | 13.62 | 13.93 | 13.62 | 13.86 | n/a | 2.21% | 11,372,012 |
| Mar 27, 2025 | 13.35 | 13.56 | 13.33 | 13.56 | n/a | 1.57% | 7,597,204 |
| Mar 26, 2025 | 13.28 | 13.37 | 13.25 | 13.35 | n/a | 0.68% | 4,140,497 |
| Mar 25, 2025 | 13.13 | 13.30 | 13.13 | 13.26 | n/a | 1.22% | 3,771,440 |
| Mar 24, 2025 | 13.19 | 13.26 | 13.07 | 13.10 | n/a | -0.30% | 4,560,548 |
| Mar 21, 2025 | 13.20 | 13.26 | 13.12 | 13.14 | n/a | -0.53% | 12,004,171 |