E ON SE (A383CV)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 99.913 | 0.26 | 0.26 | 99.926 | 99.926 | 99.913 | 32000 |
| 1721075160 | 99.657 | -0.25 | -0.25 | 99.85 | 99.85 | 99.657 | 107000 |
| 1720815960 | 99.908 | 0.42 | 0.42 | 99.913 | 99.913 | 99.908 | 75000 |
| 1720729560 | 99.489 | -0.15 | -0.15 | 99.489 | 99.489 | 99.489 | 60000 |
| 1720643220 | 99.636 | 0.01 | 0.01 | 99.636 | 99.636 | 99.636 | 20000 |
| 1720556760 | 99.625 | 0.23 | 0.23 | 99.625 | 99.625 | 99.625 | 25000 |
| 1720470420 | 99.394 | 0 | 0.00 | 99.394 | 99.394 | 99.394 | 0 |
| 1720211220 | 99.394 | 0.22 | 0.22 | 99.448 | 99.449 | 99.394 | 55000 |
| 1720124820 | 99.175 | 0 | 0.00 | 99.175 | 99.175 | 99.175 | 0 |
| 1720038420 | 99.175 | 0.08 | 0.08 | 99.186 | 99.186 | 99.175 | 30000 |
| 1719952020 | 99.099 | 0.36 | 0.36 | 98.843 | 99.099 | 98.718 | 59000 |
| 1719865620 | 98.741 | -0.62 | -0.62 | 98.783 | 98.783 | 98.741 | 20000 |
| 1719606420 | 99.36 | -0.22 | -0.22 | 99.36 | 99.36 | 99.36 | 50000 |
| 1719519960 | 99.58 | 0 | 0.00 | 99.58 | 99.58 | 99.58 | 0 |
| 1719433560 | 99.58 | 0 | 0.00 | 99.58 | 99.58 | 99.58 | 0 |
| 1719347160 | 99.58 | 0.64 | 0.65 | 99.58 | 99.58 | 99.58 | 30000 |
| 1719260760 | 98.939 | 0 | 0.00 | 98.939 | 98.939 | 98.939 | 0 |
| 1719001560 | 98.939 | 0 | 0.00 | 98.939 | 98.939 | 98.939 | 0 |
| 1718915160 | 98.939 | 0 | 0.00 | 98.939 | 98.939 | 98.939 | 0 |
| 1718828760 | 98.939 | 0 | 0.00 | 98.939 | 98.939 | 98.939 | 0 |
| 1718742360 | 98.939 | -0.2 | -0.20 | 98.972 | 98.972 | 98.939 | 30000 |
| 1718656020 | 99.136 | -0.3 | -0.30 | 99.136 | 99.136 | 99.136 | 10000 |
| 1718396820 | 99.434 | 0.52 | 0.53 | 99.34 | 99.434 | 99.34 | 100000 |
| 1718310420 | 98.91 | 0.86 | 0.88 | 98.669 | 98.91 | 98.669 | 45000 |
| 1718224020 | 98.049 | 0 | 0.00 | 98.049 | 98.049 | 98.049 | 0 |
| 1718137620 | 98.049 | -0.07 | -0.07 | 98.049 | 98.049 | 98.049 | 25000 |
| 1718051220 | 98.121 | -0.64 | -0.64 | 98.121 | 98.121 | 98.121 | 40000 |
| 1717792020 | 98.757 | -0.28 | -0.28 | 98.757 | 98.757 | 98.757 | 2000 |
| 1717705620 | 99.039 | 0 | 0.00 | 99.039 | 99.039 | 99.039 | 0 |
| 1717619220 | 99.039 | 0.16 | 0.16 | 98.959 | 99.039 | 98.959 | 11000 |
| 1717532820 | 98.879 | 0.34 | 0.35 | 98.879 | 98.879 | 98.879 | 35000 |
| 1717446420 | 98.535 | 0.15 | 0.16 | 98.343 | 98.535 | 98.343 | 104000 |
| 1717187220 | 98.381 | 0.33 | 0.34 | 98.381 | 98.381 | 98.381 | 20000 |
| 1717100820 | 98.046 | 0 | 0.00 | 98.046 | 98.046 | 98.046 | 0 |
| 1717014420 | 98.046 | -0.99 | -1.00 | 98.15 | 98.15 | 98.046 | 30000 |
| 1716928020 | 99.035 | 0.14 | 0.15 | 99.035 | 99.035 | 99.035 | 5000 |
| 1716841620 | 98.89 | 0 | 0.00 | 98.89 | 98.89 | 98.89 | 0 |
| 1716582420 | 98.89 | 0 | 0.00 | 98.89 | 98.89 | 98.89 | 0 |
| 1716496020 | 98.89 | -0.52 | -0.52 | 98.89 | 98.89 | 98.89 | 20000 |
| 1716409560 | 99.411 | 0 | 0.00 | 99.411 | 99.411 | 99.411 | 0 |
| 1716323160 | 99.411 | -0.08 | -0.08 | 99.411 | 99.411 | 99.411 | 20000 |
| 1716236760 | 99.494 | -0.64 | -0.64 | 99.494 | 99.494 | 99.494 | 10000 |
| 1715977620 | 100.135 | 0 | 0.00 | 100.135 | 100.135 | 100.135 | 0 |
| 1715891220 | 100.135 | 0.3 | 0.30 | 100.135 | 100.135 | 100.135 | 60000 |
| 1715804820 | 99.831 | 0.63 | 0.63 | 99.804 | 99.831 | 99.804 | 12000 |
| 1715718420 | 99.204 | -0.32 | -0.32 | 99.388 | 99.388 | 99.204 | 50000 |
| 1715631960 | 99.523 | 0.19 | 0.19 | 99.475 | 99.523 | 99.475 | 55000 |
| 1715372820 | 99.338 | -0.51 | -0.51 | 99.792 | 99.792 | 99.338 | 20000 |
| 1715286420 | 99.846 | 0 | 0.00 | 99.846 | 99.846 | 99.846 | 0 |
| 1715200020 | 99.846 | 0.32 | 0.32 | 99.867 | 99.867 | 99.846 | 185000 |
| 1715113620 | 99.525 | -0.15 | -0.15 | 100.094 | 100.094 | 99.525 | 23000 |
| 1715027220 | 99.67 | 0.42 | 0.42 | 99.67 | 99.67 | 99.67 | 30000 |
| 1714768020 | 99.25 | 0.32 | 0.32 | 99.25 | 99.25 | 99.25 | 15000 |
| 1714681560 | 98.932 | 0.13 | 0.13 | 98.932 | 98.932 | 98.932 | 20000 |
| 1714508820 | 98.805 | -0.22 | -0.22 | 99.199 | 99.199 | 98.805 | 120000 |
| 1714422420 | 99.025 | 0.53 | 0.54 | 99.025 | 99.025 | 99.025 | 10000 |
| 1714163220 | 98.495 | -0.39 | -0.39 | 98.858 | 98.858 | 98.495 | 53000 |
| 1714076820 | 98.88 | 0 | 0.00 | 99.01 | 99.01 | 98.88 | 80000 |
| 1713990420 | 98.877 | -0.76 | -0.76 | 99.066 | 99.066 | 98.877 | 20000 |
| 1713903960 | 99.638 | 0.14 | 0.14 | 99.638 | 99.638 | 99.638 | 80000 |
| 1713817560 | 99.497 | 0.04 | 0.04 | 99.163 | 99.497 | 99.131 | 76000 |
| 1713558420 | 99.457 | -0.22 | -0.22 | 99.457 | 99.457 | 99.457 | 3000 |
| 1713472020 | 99.675 | 0.28 | 0.29 | 99.866 | 99.866 | 99.675 | 113000 |
| 1713385620 | 99.39 | -0.09 | -0.09 | 99.39 | 99.39 | 99.39 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
