E. On More Historical Data - EOAN | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

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
Jun 21 2024	12.605	0.02	0.16%	12.545	12.71	12.545	213,391
Jun 20 2024	12.585	0.13	1.00%	12.51	12.595	12.45	182,103
Jun 19 2024	12.46	0.01	0.08%	12.50	12.605	12.37	163,482
Jun 18 2024	12.45	0.05	0.44%	12.41	12.485	12.28	199,569
Jun 17 2024	12.395	0.00	0.04%	12.45	12.49	12.22	213,487
Jun 14 2024	12.39	0.08	0.65%	12.36	12.45	12.185	193,064
Jun 13 2024	12.31	-0.15	-1.16%	12.37	12.43	12.14	205,632
Jun 12 2024	12.455	0.19	1.51%	12.345	12.495	12.255	237,073
Jun 11 2024	12.27	0.00	0.04%	12.325	12.40	12.21	130,698
Jun 10 2024	12.265	-0.08	-0.65%	12.34	12.34	12.14	224,552
Jun 07 2024	12.345	-0.19	-1.52%	12.525	12.595	12.29	151,317
Jun 06 2024	12.535	-0.10	-0.79%	12.635	12.69	12.47	163,505
Jun 05 2024	12.635	0.05	0.44%	12.63	12.68	12.535	155,843
Jun 04 2024	12.58	0.13	1.00%	12.435	12.62	12.375	202,873
Jun 03 2024	12.455	0.15	1.22%	12.365	12.495	12.32	258,740
May 31 2024	12.305	0.04	0.33%	12.235	12.305	12.13	195,886
May 30 2024	12.265	0.00	0.00%	12.185	12.35	12.15	116,948
May 29 2024	12.265	-0.10	-0.81%	12.365	12.365	12.19	177,153
May 28 2024	12.365	-0.10	-0.80%	12.50	12.52	12.355	165,776
May 27 2024	12.465	0.13	1.01%	12.315	12.485	12.305	235,590
May 24 2024	12.34	0.04	0.33%	12.26	12.39	12.18	221,685
May 23 2024	12.30	-0.22	-1.76%	12.53	12.58	12.25	467,855
May 22 2024	12.52	-0.22	-1.69%	12.69	12.74	12.505	217,417
May 21 2024	12.735	0.12	0.95%	12.61	12.735	12.53	312,941
May 20 2024	12.615	-0.13	-0.98%	12.665	12.74	12.615	160,485
May 17 2024	12.74	-0.68	-5.07%	12.915	12.975	12.66	753,493
May 16 2024	13.42	0.14	1.02%	13.26	13.47	13.225	517,702
May 15 2024	13.285	0.12	0.87%	13.085	13.35	13.055	385,885
May 14 2024	13.17	-0.04	-0.30%	13.205	13.30	13.045	499,139
May 13 2024	13.21	-0.03	-0.23%	13.23	13.265	13.135	376,885
May 10 2024	13.24	0.14	1.07%	13.095	13.34	13.095	435,680
May 09 2024	13.10	0.16	1.24%	12.985	13.115	12.93	209,534
May 08 2024	12.94	0.03	0.19%	12.875	12.99	12.855	306,405
May 07 2024	12.915	0.26	2.09%	12.645	12.925	12.615	317,847
May 06 2024	12.65	0.03	0.20%	12.645	12.695	12.60	223,401
May 03 2024	12.625	0.05	0.40%	12.59	12.72	12.50	198,218
May 02 2024	12.575	0.15	1.25%	12.45	12.61	12.425	210,173
Apr 30 2024	12.42	-0.08	-0.60%	12.485	12.56	12.37	150,609
Apr 29 2024	12.495	0.02	0.16%	12.485	12.57	12.44	223,338
Apr 26 2024	12.475	0.01	0.12%	12.50	12.55	12.375	140,019
Apr 25 2024	12.46	-0.05	-0.40%	12.485	12.55	12.33	154,051
Apr 24 2024	12.51	-0.01	-0.04%	12.565	12.565	12.395	132,571
Apr 23 2024	12.515	0.05	0.44%	12.50	12.565	12.445	161,459
Apr 22 2024	12.46	0.07	0.52%	12.42	12.495	12.31	167,837
Apr 19 2024	12.395	0.18	1.47%	12.155	12.40	12.155	159,790
Apr 18 2024	12.215	0.11	0.91%	12.145	12.29	12.10	169,310
Apr 17 2024	12.105	-0.02	-0.16%	12.055	12.23	12.01	192,028
Apr 16 2024	12.125	-0.16	-1.26%	12.28	12.35	11.915	439,262
Apr 15 2024	12.28	-0.13	-1.01%	12.425	12.49	12.265	191,624
Apr 12 2024	12.405	0.05	0.40%	12.44	12.58	12.37	190,684
Apr 11 2024	12.355	-0.03	-0.24%	12.335	12.445	12.285	169,089
Apr 10 2024	12.385	-0.08	-0.60%	12.50	12.58	12.315	154,362
Apr 09 2024	12.46	0.03	0.20%	12.47	12.51	12.37	328,537
Apr 08 2024	12.435	-0.01	-0.04%	12.47	12.485	12.32	225,099
Apr 05 2024	12.44	-0.11	-0.88%	12.50	12.61	12.335	326,897
Apr 04 2024	12.55	-0.14	-1.06%	12.69	12.745	12.505	275,090
Apr 03 2024	12.685	-0.08	-0.63%	12.74	12.79	12.52	372,120
Apr 02 2024	12.765	-0.08	-0.58%	12.85	12.94	12.72	269,347
Mar 28 2024	12.84	-0.04	-0.27%	12.82	12.905	12.805	255,758
Mar 27 2024	12.875	0.14	1.10%	12.75	12.89	12.70	401,391
Mar 26 2024	12.735	0.18	1.43%	12.55	12.835	12.51	305,555
Mar 25 2024	12.555	0.08	0.68%	12.49	12.585	12.415	242,160

Delayed Upgrade Clock