Skip to main content
E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
11.77
+0.14 (1.20%)
Dec 24, 2024, 4:00 PM EST

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202411.4611.7811.1811.6711.670.34%82,823
Dec 23, 202411.8911.8911.5911.6311.63-412,130
Dec 20, 202411.6411.6811.5711.6311.630.26%263,555
Dec 19, 202411.6311.6911.5411.6011.600.69%299,818
Dec 18, 202411.5311.8511.5211.5211.52-3.36%292,753
Dec 17, 202411.7011.9911.7011.9211.92-3.17%238,766
Dec 16, 202412.2412.3812.2412.3112.31-0.73%796,887
Dec 13, 202412.4712.5012.4012.4012.40-0.16%90,003
Dec 12, 202412.4912.7312.4212.4212.42-0.48%112,173
Dec 11, 202412.7212.7212.4212.4812.48-0.87%145,240
Dec 10, 202412.4712.6512.4712.5912.59-0.16%90,606
Dec 9, 202412.5412.9012.5412.6112.61-1.02%155,124
Dec 6, 202412.8312.8512.5812.7412.74-0.23%115,581
Dec 5, 202412.4412.7712.4412.7712.772.08%150,152
Dec 4, 202412.5912.5912.3812.5112.51-0.87%67,178
Dec 3, 202412.7712.8012.6212.6212.62-1.94%178,547
Dec 2, 202412.8512.9212.7912.8712.87-0.31%217,477
Nov 29, 202412.8312.9112.7512.9112.912.30%51,379
Nov 27, 202412.3212.6812.3212.6212.62-0.47%149,294
Nov 26, 202412.8312.8312.6112.6812.68-0.94%170,192
Nov 25, 202412.7212.8912.7012.8012.801.83%357,099
Nov 22, 202412.3112.6012.3112.5712.572.86%132,085
Nov 21, 202412.2112.3312.1512.2212.22-0.57%191,303
Nov 20, 202412.2612.3112.1712.2912.29-1.13%81,675
Nov 19, 202412.2112.4312.2112.4312.430.97%159,351
Nov 18, 202412.1112.3512.1112.3112.31-0.01%334,475
Nov 15, 202412.3712.4312.2012.3112.31-0.48%190,741
Nov 14, 202412.3812.5812.3712.3712.37-1.28%211,095
Nov 13, 202412.5612.6712.4012.5312.53-0.56%140,196
Nov 12, 202412.7912.7912.5012.6012.60-1.87%177,770
Nov 11, 202412.8912.9312.7812.8412.840.31%129,623
Nov 8, 202412.7112.8712.7112.8012.80-1.08%122,431
Nov 7, 202412.9913.0912.8812.9412.94-1.90%149,087
Nov 6, 202413.0713.2413.0013.1913.19-2.66%85,104
Nov 5, 202413.3613.5713.3613.5513.550.52%75,291
Nov 4, 202413.5513.6013.4513.4813.480.45%578,627
Nov 1, 202413.6813.6813.4213.4213.42-0.61%36,831
Oct 31, 202413.4113.5313.3313.5013.50-0.65%56,649
Oct 30, 202413.6113.6513.5613.5913.59-1.09%46,185
Oct 29, 202413.7813.7813.6813.7413.74-1.22%41,768
Oct 28, 202413.9213.9513.8813.9113.911.50%48,284
Oct 25, 202413.8113.8213.7113.7113.71-1.83%45,410
Oct 24, 202414.0014.0213.8613.9613.96-0.14%24,692
Oct 23, 202413.8513.9913.8513.9813.981.30%53,413
Oct 22, 202413.7013.8213.7013.8013.80-1.78%59,143
Oct 21, 202414.1814.1814.0114.0514.05-1.54%53,513
Oct 18, 202414.0314.2714.0014.2714.270.49%25,974
Oct 17, 202414.2214.3114.1114.2014.20-1.73%44,798
Oct 16, 202414.4114.5014.3714.4514.451.19%30,533
Oct 15, 202414.3814.4514.2814.2814.281.06%34,701
Oct 14, 202414.3714.3714.0314.1314.13-45,830
Oct 11, 202414.0514.1314.0514.1314.131.00%26,071
Oct 10, 202414.0114.1013.9713.9913.990.29%37,707
Oct 9, 202414.1914.1913.9513.9513.95-0.78%68,038
Oct 8, 202413.9914.1013.9914.0614.061.22%195,314
Oct 7, 202414.1514.1513.8613.8913.89-2.59%205,657
Oct 4, 202414.2414.2614.1314.2614.26-0.97%14,079
Oct 3, 202414.4314.4914.3514.4014.40-1.30%13,601
Oct 2, 202414.6114.7114.5514.5914.59-1.42%26,340
Oct 1, 202414.8614.8814.7714.8014.80-0.97%28,793
Sep 30, 202414.9814.9814.8814.9514.95-0.96%22,074
Sep 27, 202415.0415.1615.0415.0915.090.13%10,756
Sep 26, 202414.9515.0714.9115.0715.070.53%33,918
Sep 25, 202414.9515.1014.9214.9914.99-0.07%32,035
Sep 24, 202414.9415.0414.9415.0015.000.40%21,824
Sep 23, 202414.8314.9414.8314.9414.940.13%18,777
Sep 20, 202414.8014.9314.7714.9214.920.81%324,425
Sep 19, 202414.7714.8414.6514.8014.80-1.86%43,910
Sep 18, 202415.1015.1915.0415.0815.08-1.31%202,537
Sep 17, 202415.2715.4115.2415.2815.28-0.07%146,109
Sep 16, 202415.0515.2915.0515.2915.291.59%99,998
Sep 13, 202414.9915.1114.9715.0515.051.21%66,828
Sep 12, 202414.8314.8814.7914.8714.87-0.60%50,931
Sep 11, 202414.8514.9614.7814.9614.960.51%908,573
Sep 10, 202414.7914.9214.7614.8814.88-0.04%104,268
Sep 9, 202414.7514.8914.7514.8914.891.22%47,021
Sep 6, 202414.8014.8014.7014.7114.710.48%28,483
Sep 5, 202414.6214.7014.5314.6414.641.67%24,465
Sep 4, 202414.4114.4614.3614.4014.400.91%29,500
Sep 3, 202414.3314.3314.2414.2714.270.28%29,614
Aug 30, 202414.2514.2514.1714.2314.230.71%26,483
Aug 29, 202414.2914.2914.0814.1314.13-1.19%16,971
Aug 28, 202414.3314.3714.2614.3014.300.42%53,856
Aug 27, 202414.2014.3514.2014.2414.240.64%31,967
Aug 26, 202414.1214.2014.1214.1514.150.33%13,073
Aug 23, 202413.9714.1513.9714.1014.101.76%22,790
Aug 22, 202413.9313.9313.8113.8613.860.43%43,595
Aug 21, 202413.8113.8513.7713.8013.80-0.14%24,975
Aug 20, 202413.7013.8513.7013.8213.821.54%28,702
Aug 19, 202413.6013.7213.4413.6113.610.90%51,496
Aug 16, 202413.3113.5313.3113.4913.492.20%28,388
Aug 15, 202413.1313.2913.1313.2013.20-0.53%142,113
Aug 14, 202413.2513.4213.1913.2713.27-3.07%130,399
Aug 13, 202413.5813.7013.4513.6913.691.48%255,280
Aug 12, 202413.4713.6413.4513.4913.490.91%75,404
Aug 9, 202413.3013.4213.2813.3713.370.53%22,120
Aug 8, 202413.2513.4113.2213.3013.300.99%36,881
Aug 7, 202413.3913.3913.1613.1713.170.46%48,194
Aug 6, 202412.9913.1512.9513.1113.110.08%57,826
Aug 5, 202413.2613.2613.0513.1013.10-5.07%36,346