E.ON SE (ENAKF)
OTCMKTS
· Delayed Price · Currency is USD
11.19
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 5.36% | 76 |
| Dec 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 19, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.75% | 517 |
| Dec 18, 2024 | 11.90 | 11.90 | 11.39 | 11.39 | 11.39 | -6.11% | 2,719 |
| Dec 17, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.04% | 29,629 |
| Dec 16, 2024 | 12.44 | 12.44 | 12.25 | 12.26 | 12.26 | -1.38% | 6,196 |
| Dec 13, 2024 | 12.24 | 12.43 | 12.24 | 12.43 | 12.43 | 0.57% | 942 |
| Dec 12, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -3.36% | 3,804 |
| Dec 11, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Dec 10, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.07% | 488 |
| Dec 9, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Dec 6, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Dec 5, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Dec 4, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.79% | 5,784 |
| Dec 3, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.43% | 5 |
| Dec 2, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.04% | - |
| Nov 29, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.04% | - |
| Nov 27, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 1,110 |
| Nov 26, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 4.74% | 1 |
| Nov 25, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | - |
| Nov 22, 2024 | 12.49 | 12.49 | 12.13 | 12.13 | 12.13 | -1.30% | 3,375 |
| Nov 21, 2024 | 12.34 | 12.34 | 12.13 | 12.29 | 12.29 | -1.76% | 9,389 |
| Nov 20, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.82% | 10,904 |
| Nov 19, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - | - |
| Nov 18, 2024 | 12.37 | 12.41 | 12.37 | 12.41 | 12.41 | 1.01% | 408 |
| Nov 15, 2024 | 12.29 | 12.29 | 12.28 | 12.28 | 12.28 | -2.62% | 2,431 |
| Nov 14, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | - |
| Nov 13, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | - |
| Nov 12, 2024 | 12.62 | 12.62 | 12.31 | 12.62 | 12.62 | -4.72% | 167 |
| Nov 11, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Nov 8, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 4.17% | 46 |
| Nov 7, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 7,319 |
| Nov 6, 2024 | 12.77 | 12.77 | 12.71 | 12.71 | 12.71 | -8.82% | 109 |
| Nov 5, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | - |
| Nov 4, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.50% | 20 |
| Nov 1, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 7.69% | 2 |
| Oct 31, 2024 | 13.26 | 13.26 | 13.01 | 13.01 | 13.01 | -2.25% | 103 |
| Oct 30, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Oct 29, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Oct 28, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Oct 25, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -2.49% | 157 |
| Oct 24, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.43% | 300 |
| Oct 23, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.43% | 313 |
| Oct 22, 2024 | 13.73 | 14.05 | 13.73 | 14.05 | 14.05 | 2.86% | 180 |
| Oct 21, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.36% | 7 |
| Oct 18, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Oct 17, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 5 |
| Oct 16, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Oct 15, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 1,008 |
| Oct 14, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Oct 11, 2024 | 14.59 | 14.59 | 13.71 | 13.71 | 13.71 | -2.42% | 188 |
| Oct 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 9, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 8, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.64% | 11 |
| Oct 7, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | 7,823 |
| Oct 4, 2024 | 14.24 | 14.24 | 13.96 | 13.96 | 13.96 | -2.72% | 258 |
| Oct 3, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 29 |
| Oct 2, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Oct 1, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.90% | 34,186 |
| Sep 30, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - | - |
| Sep 27, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.47% | 525 |
| Sep 26, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | - |
| Sep 25, 2024 | 14.62 | 14.62 | 14.56 | 14.56 | 14.56 | -5.08% | 778 |
| Sep 24, 2024 | 14.49 | 15.34 | 14.49 | 15.34 | 15.34 | 6.09% | 86 |
| Sep 23, 2024 | 15.24 | 15.24 | 14.46 | 14.46 | 14.46 | -1.30% | 16 |
| Sep 20, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Sep 19, 2024 | 15.09 | 15.09 | 14.65 | 14.65 | 14.65 | -2.33% | 1,806 |
| Sep 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6,595 |
| Sep 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.56% | 1,590 |
| Sep 13, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | 46 |
| Sep 12, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Sep 11, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Sep 10, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.82% | 200 |
| Sep 9, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 2,651 |
| Sep 6, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Sep 5, 2024 | 14.21 | 14.65 | 14.21 | 14.65 | 14.65 | -0.27% | 904 |
| Sep 4, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Sep 3, 2024 | 14.71 | 14.71 | 14.20 | 14.69 | 14.69 | 3.67% | 1,995 |
| Aug 30, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4.50% | 3,403 |
| Aug 29, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Aug 28, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Aug 27, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Aug 26, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Aug 23, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | 1,666 |
| Aug 22, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Aug 21, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Aug 20, 2024 | 13.78 | 13.78 | 13.56 | 13.56 | 13.56 | 4.07% | 9,999 |
| Aug 19, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - | - |
| Aug 16, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.38% | 93 |
| Aug 15, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | 192 |
| Aug 14, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -3.02% | 170 |
| Aug 13, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 6,885 |
| Aug 12, 2024 | 12.91 | 13.84 | 12.91 | 13.49 | 13.49 | -3.60% | 330 |
| Aug 9, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Aug 8, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Aug 7, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Aug 6, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 670 |
| Aug 5, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.23% | 79 |
| Aug 2, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.99% | 573 |