Skip to main content
E.ON SE (ENAKF)
OTCMKTS · Delayed Price · Currency is USD
12.51
+0.10 (0.81%)
Nov 20, 2024, 4:00 PM EST

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202412.3412.3412.1312.2912.29-1.76%9,389
Nov 20, 202412.5112.5112.5112.5112.510.82%10,904
Nov 19, 202412.4112.4112.4112.4112.41--
Nov 18, 202412.3712.4112.3712.4112.411.01%408
Nov 15, 202412.2912.2912.2812.2812.28-2.62%2,431
Nov 14, 202412.6212.6212.6212.6212.62--
Nov 13, 202412.6212.6212.6212.6212.62--
Nov 12, 202412.6212.6212.3112.6212.62-4.72%167
Nov 11, 202413.2413.2413.2413.2413.24--
Nov 8, 202413.2413.2413.2413.2413.244.17%46
Nov 7, 202412.7112.7112.7112.7112.71-7,319
Nov 6, 202412.7712.7712.7112.7112.71-8.82%109
Nov 5, 202413.9413.9413.9413.9413.94--
Nov 4, 202413.9413.9413.9413.9413.94-0.50%20
Nov 1, 202414.0114.0114.0114.0114.017.69%2
Oct 31, 202413.2613.2613.0113.0113.01-2.25%103
Oct 30, 202413.3113.3113.3113.3113.31--
Oct 29, 202413.3113.3113.3113.3113.31--
Oct 28, 202413.3113.3113.3113.3113.31--
Oct 25, 202413.3113.3113.3113.3113.31-2.49%157
Oct 24, 202413.6513.6513.6513.6513.65-2.43%300
Oct 23, 202413.9913.9913.9913.9913.99-0.43%313
Oct 22, 202413.7314.0513.7314.0514.052.86%180
Oct 21, 202413.6613.6613.6613.6613.66-0.36%7
Oct 18, 202413.7113.7113.7113.7113.71--
Oct 17, 202413.7113.7113.7113.7113.71-5
Oct 16, 202413.7113.7113.7113.7113.71--
Oct 15, 202413.7113.7113.7113.7113.71-1,008
Oct 14, 202413.7113.7113.7113.7113.71--
Oct 11, 202414.5914.5913.7113.7113.71-2.42%188
Oct 10, 202414.0514.0514.0514.0514.05--
Oct 9, 202414.0514.0514.0514.0514.05--
Oct 8, 202414.0514.0514.0514.0514.050.64%11
Oct 7, 202413.9613.9613.9613.9613.96-7,823
Oct 4, 202414.2414.2413.9613.9613.96-2.72%258
Oct 3, 202414.3514.3514.3514.3514.35-29
Oct 2, 202414.3514.3514.3514.3514.35--
Oct 1, 202414.3514.3514.3514.3514.35-1.90%34,186
Sep 30, 202414.6314.6314.6314.6314.63--
Sep 27, 202414.6314.6314.6314.6314.630.47%525
Sep 26, 202414.5614.5614.5614.5614.56--
Sep 25, 202414.6214.6214.5614.5614.56-5.08%778
Sep 24, 202414.4915.3414.4915.3415.346.09%86
Sep 23, 202415.2415.2414.4614.4614.46-1.30%16
Sep 20, 202414.6514.6514.6514.6514.65--
Sep 19, 202415.0915.0914.6514.6514.65-2.33%1,806
Sep 18, 202415.0015.0015.0015.0015.00-6,595
Sep 17, 202415.0015.0015.0015.0015.00--
Sep 16, 202415.0015.0015.0015.0015.001.56%1,590
Sep 13, 202414.7714.7714.7714.7714.77-46
Sep 12, 202414.7714.7714.7714.7714.77--
Sep 11, 202414.7714.7714.7714.7714.77--
Sep 10, 202414.7714.7714.7714.7714.770.82%200
Sep 9, 202414.6514.6514.6514.6514.65-2,651
Sep 6, 202414.6514.6514.6514.6514.65--
Sep 5, 202414.2114.6514.2114.6514.65-0.27%904
Sep 4, 202414.6914.6914.6914.6914.69--
Sep 3, 202414.7114.7114.2014.6914.693.67%1,995
Aug 30, 202414.1714.1714.1714.1714.174.50%3,403
Aug 29, 202413.5613.5613.5613.5613.56--
Aug 28, 202413.5613.5613.5613.5613.56--
Aug 27, 202413.5613.5613.5613.5613.56--
Aug 26, 202413.5613.5613.5613.5613.56--
Aug 23, 202413.5613.5613.5613.5613.56-1,666
Aug 22, 202413.5613.5613.5613.5613.56--
Aug 21, 202413.5613.5613.5613.5613.56--
Aug 20, 202413.7813.7813.5613.5613.564.07%9,999
Aug 19, 202413.0313.0313.0313.0313.03--
Aug 16, 202413.0313.0313.0313.0313.03-0.38%93
Aug 15, 202413.0813.0813.0813.0813.08-192
Aug 14, 202413.0813.0813.0813.0813.08-3.02%170
Aug 13, 202413.4913.4913.4913.4913.49-6,885
Aug 12, 202412.9113.8412.9113.4913.49-3.60%330
Aug 9, 202413.9913.9913.9913.9913.99--
Aug 8, 202413.9913.9913.9913.9913.99--
Aug 7, 202413.9913.9913.9913.9913.99--
Aug 6, 202413.9913.9913.9913.9913.99-670
Aug 5, 202413.9913.9913.9913.9913.991.23%79
Aug 2, 202413.8213.8213.8213.8213.82-1.99%573
Aug 1, 202413.6914.1013.6914.1014.100.36%30
Jul 31, 202414.0514.0514.0514.0514.05--
Jul 30, 202414.0514.0514.0514.0514.053.16%179
Jul 29, 202414.2714.2713.6213.6213.62-6.00%259
Jul 26, 202414.4914.4914.4914.4914.495.46%1
Jul 25, 202413.7413.7413.7413.7413.74--
Jul 24, 202413.7413.7413.7413.7413.743.23%3,771
Jul 23, 202413.3113.3113.3113.3113.31-2,502
Jul 22, 202413.3113.3113.3113.3113.31--
Jul 19, 202413.3113.3113.3113.3113.31-1.48%14
Jul 18, 202413.5113.5113.5113.5113.513.52%681
Jul 17, 202413.0513.0513.0513.0513.05--
Jul 16, 202413.0513.0513.0513.0513.05-3.76%38
Jul 15, 202413.5613.5613.5613.5613.56--
Jul 12, 202413.4613.5613.4613.5613.56-1.17%79
Jul 11, 202413.6013.7213.6013.7213.723.78%2,223
Jul 10, 202413.2213.2213.2213.2213.222.40%36
Jul 9, 202412.9112.9112.9112.9112.91--
Jul 8, 202412.9112.9112.9112.9112.91--
Jul 5, 202413.3213.3212.9112.9112.910.16%60
Jul 3, 202412.8912.8912.8912.8912.89--