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
USA
USOTC
E ON SE (PK) (EONGY)
E ON SE (PK) (EONGY) Historical

EONGY E ON SE (PK)

13.73

-0.08029 (-0.58%)

May 17 2024 - Closed

Delayed by 15 minutes

EONGY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	14.39	0.02	0.11%	14.42	14.49	14.37	11,478
May 15 2024	14.374	0.22	1.54%	14.31	14.43	14.21	10,623
May 14 2024	14.1565	-0.06	-0.45%	14.28	14.355	14.05	29,401
May 13 2024	14.22	-0.03	-0.21%	14.20	14.25	14.17	49,951
May 10 2024	14.2496	0.09	0.62%	14.26	14.31	14.205	17,788
May 09 2024	14.1625	0.20	1.45%	14.04	14.17	14.01	48,002
May 08 2024	13.96	0.05	0.36%	13.8725	13.96	13.8672	12,579
May 07 2024	13.91	0.32	2.35%	13.852	13.91	13.85	22,153
May 06 2024	13.59	-0.02	-0.15%	13.635	13.635	13.52	16,467
May 03 2024	13.61	0.14	1.04%	13.60	13.65	13.53	36,942
May 02 2024	13.47	0.18	1.38%	13.40	13.47	13.34	48,141
May 01 2024	13.2866	0.03	0.20%	13.285	13.47	13.04	90,366
Apr 30 2024	13.26	-0.11	-0.82%	13.37	13.37	13.255	20,698
Apr 29 2024	13.37	0.13	0.98%	13.398	13.43	13.3375	30,645
Apr 26 2024	13.24	-0.19	-1.41%	13.42	13.42	13.21	62,607
Apr 25 2024	13.43	-0.02	-0.15%	13.32	13.43	13.22	103,780
Apr 24 2024	13.45	0.02	0.16%	13.34	13.47	13.32	19,224
Apr 23 2024	13.428	0.09	0.66%	13.46	13.48	13.40	18,361
Apr 22 2024	13.34	0.12	0.91%	13.226	13.39	13.226	46,472
Apr 19 2024	13.22	0.13	0.99%	13.15	13.25	13.15	16,910
Apr 18 2024	13.09	0.03	0.23%	12.99	13.1402	12.99	21,154
Apr 17 2024	13.06	0.20	1.56%	13.06	13.06	12.842	34,817
Apr 16 2024	12.86	-0.24	-1.83%	12.755	12.89	12.755	63,650
Apr 15 2024	13.10	-0.13	-0.98%	13.2188	13.26	13.05	51,092
Apr 12 2024	13.23	-0.02	-0.15%	13.31	13.43	13.2119	16,962
Apr 11 2024	13.25	-0.04	-0.30%	13.37	13.37	13.12	23,048
Apr 10 2024	13.29	-0.30	-2.21%	13.34	13.40	13.2775	20,670
Apr 09 2024	13.59	0.07	0.52%	13.56	13.6096	13.52	20,065
Apr 08 2024	13.52	0.04	0.30%	13.53	13.56	13.42	27,851
Apr 05 2024	13.48	-0.19	-1.39%	13.36	13.49	13.36	56,266
Apr 04 2024	13.67	-0.06	-0.44%	13.80	13.80	13.61	59,495
Apr 03 2024	13.73	-0.10	-0.72%	13.56	13.80	13.56	18,962
Apr 02 2024	13.83	-0.12	-0.86%	13.78	13.85	13.76	33,824
Apr 01 2024	13.95	-0.01	-0.07%	14.15	14.15	13.806	50,614
Mar 28 2024	13.96	0.01	0.07%	13.9425	14.01	13.90	43,745
Mar 27 2024	13.95	0.10	0.72%	13.905	13.99	13.905	98,991
Mar 26 2024	13.85	0.18	1.32%	13.875	13.88	13.83	28,467
Mar 25 2024	13.67	0.17	1.26%	13.586	13.712	13.586	114,589
Mar 22 2024	13.50	0.06	0.45%	13.53	13.54	13.46	22,244
Mar 21 2024	13.44	-0.27	-1.94%	13.52	13.5296	13.39	15,937
Mar 20 2024	13.7052	0.21	1.52%	13.60	13.71	13.544	15,851
Mar 19 2024	13.50	-0.19	-1.39%	13.54	13.54	13.43	30,242
Mar 18 2024	13.69	-0.17	-1.23%	13.80	13.806	13.64	63,960
Mar 15 2024	13.86	-0.16	-1.14%	13.88	13.94	13.82	96,560
Mar 14 2024	14.02	0.32	2.34%	14.13	14.18	13.985	42,738
Mar 13 2024	13.70	0.75	5.79%	13.71	13.795	13.63	46,693
Mar 12 2024	12.95	-0.22	-1.67%	13.00	13.00	12.83	23,933
Mar 11 2024	13.17	-0.01	-0.08%	13.15	13.19	13.07	26,223
Mar 08 2024	13.18	-0.05	-0.38%	13.20	13.27	13.15	25,461
Mar 07 2024	13.23	0.17	1.30%	13.21	13.29	13.19	15,584
Mar 06 2024	13.06	0.10	0.77%	13.055	13.09	13.01	18,469
Mar 05 2024	12.96	0.11	0.82%	12.94	13.07	12.94	33,869
Mar 04 2024	12.855	-0.12	-0.89%	12.7601	12.86	12.7601	22,630
Mar 01 2024	12.97	0.16	1.25%	12.89	12.97	12.8185	22,936
Feb 29 2024	12.81	0.02	0.16%	12.86	12.96	12.77	41,330
Feb 28 2024	12.79	0.03	0.24%	12.73	12.79	12.69	21,951
Feb 27 2024	12.76	0.01	0.08%	12.82	12.82	12.67	39,831
Feb 26 2024	12.75	-0.09	-0.70%	12.79	12.84	12.73	32,015
Feb 23 2024	12.84	0.01	0.08%	12.84	12.91	12.79	16,682
Feb 22 2024	12.83	-0.24	-1.84%	12.81	12.89	12.75	88,366
Feb 21 2024	13.07	0.07	0.54%	12.925	13.07	12.91	33,719
Feb 20 2024	13.00	0.25	1.96%	12.92	13.10	12.92	41,076

Hufvudstaden AB (PK)

Delayed Upgrade Clock