E ON SE (A383CV)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742592420 | 100.76 | 0.26 | 0.26 | 100.746 | 100.76 | 100.745 | 45000 |
| 1742506020 | 100.497 | 0.13 | 0.13 | 100.497 | 100.497 | 100.497 | 24000 |
| 1742419620 | 100.368 | 0.34 | 0.34 | 100.368 | 100.368 | 100.368 | 26000 |
| 1742333220 | 100.028 | -0.07 | -0.07 | 100.028 | 100.028 | 100.028 | 25000 |
| 1742246820 | 100.096 | 0.2 | 0.20 | 100.096 | 100.096 | 100.096 | 20000 |
| 1741987620 | 99.9 | 0 | 0.00 | 99.9 | 99.9 | 99.9 | 0 |
| 1741901220 | 99.9 | -0.35 | -0.35 | 100.325 | 100.325 | 99.9 | 13000 |
| 1741814820 | 100.249 | -0.2 | -0.20 | 100.29 | 100.29 | 100.16 | 85000 |
| 1741728420 | 100.448 | 0 | 0.00 | 100.448 | 100.448 | 100.448 | 0 |
| 1741642020 | 100.448 | 0 | 0.00 | 100.448 | 100.448 | 100.448 | 0 |
| 1741382820 | 100.448 | 0.42 | 0.42 | 100.448 | 100.448 | 100.448 | 50000 |
| 1741296420 | 100.028 | -1.32 | -1.30 | 100.249 | 100.249 | 100.028 | 20000 |
| 1741210020 | 101.345 | -1.07 | -1.04 | 101.345 | 101.345 | 101.345 | 9000 |
| 1741123620 | 102.41 | -0.07 | -0.07 | 102.41 | 102.41 | 102.41 | 19000 |
| 1741037220 | 102.48 | 0 | 0.00 | 102.48 | 102.48 | 102.48 | 0 |
| 1740778020 | 102.48 | 0 | 0.00 | 102.48 | 102.48 | 102.48 | 0 |
| 1740691620 | 102.48 | 0 | 0.00 | 102.48 | 102.48 | 102.48 | 0 |
| 1740605220 | 102.48 | 0 | 0.00 | 102.48 | 102.48 | 102.48 | 0 |
| 1740518820 | 102.48 | -0.1 | -0.10 | 102.4 | 102.48 | 102.4 | 15000 |
| 1740432420 | 102.582 | 0 | 0.00 | 102.582 | 102.582 | 102.582 | 0 |
| 1740173220 | 102.582 | 0.76 | 0.74 | 102.45 | 102.582 | 102.293 | 49000 |
| 1740086820 | 101.825 | -0.46 | -0.45 | 102.019 | 102.019 | 101.825 | 33000 |
| 1740000420 | 102.282 | 0 | 0.00 | 102.282 | 102.282 | 102.282 | 0 |
| 1739914020 | 102.282 | 0.02 | 0.02 | 102.287 | 102.57 | 102.281 | 62000 |
| 1739827620 | 102.263 | -0.36 | -0.35 | 102.263 | 102.263 | 102.263 | 21000 |
| 1739568420 | 102.625 | 0 | 0.00 | 102.625 | 102.625 | 102.625 | 0 |
| 1739482020 | 102.625 | -0.35 | -0.34 | 102.625 | 102.625 | 102.625 | 15000 |
| 1739395620 | 102.978 | 0 | 0.00 | 102.978 | 102.978 | 102.978 | 0 |
| 1739309220 | 102.978 | 0 | 0.00 | 102.978 | 102.978 | 102.978 | 0 |
| 1739222820 | 102.978 | 0.22 | 0.22 | 102.978 | 102.978 | 102.978 | 10000 |
| 1738963620 | 102.755 | -0.4 | -0.39 | 102.755 | 102.755 | 102.755 | 50000 |
| 1738877220 | 103.159 | 0 | 0.00 | 103.159 | 103.159 | 103.159 | 0 |
| 1738790820 | 103.159 | 0.66 | 0.64 | 102.705 | 103.201 | 102.705 | 32000 |
| 1738704420 | 102.5 | 0.99 | 0.98 | 102.5 | 102.5 | 102.5 | 5000 |
| 1738618020 | 101.507 | 0 | 0.00 | 101.507 | 101.507 | 101.507 | 0 |
| 1738358820 | 101.507 | 0 | 0.00 | 101.507 | 101.507 | 101.507 | 0 |
| 1738272420 | 101.507 | 0 | 0.00 | 101.507 | 101.507 | 101.507 | 0 |
| 1738186020 | 101.507 | 0.62 | 0.61 | 101.442 | 101.507 | 101.442 | 100000 |
| 1738099620 | 100.891 | 0 | 0.00 | 100.891 | 100.891 | 100.891 | 0 |
| 1738013220 | 100.891 | 0 | 0.00 | 100.891 | 100.891 | 100.891 | 0 |
| 1737754020 | 100.891 | 0 | 0.00 | 100.891 | 100.891 | 100.891 | 0 |
| 1737667620 | 100.891 | 0 | 0.00 | 100.891 | 100.891 | 100.891 | 0 |
| 1737581220 | 100.891 | 0 | 0.00 | 100.891 | 100.891 | 100.891 | 0 |
| 1737494820 | 100.891 | 0.83 | 0.83 | 101.309 | 101.309 | 100.891 | 16000 |
| 1737408420 | 100.058 | 0 | 0.00 | 100.058 | 100.058 | 100.058 | 0 |
| 1737149220 | 100.058 | 0 | 0.00 | 100.058 | 100.058 | 100.058 | 0 |
| 1737062820 | 100.058 | 0 | 0.00 | 100.058 | 100.058 | 100.058 | 0 |
| 1736976420 | 100.058 | 0 | 0.00 | 100.089 | 100.099 | 100.058 | 140000 |
| 1736890020 | 100.054 | -0.09 | -0.09 | 100.054 | 100.054 | 100.054 | 10000 |
| 1736803620 | 100.14 | -0.08 | -0.08 | 99.988 | 100.14 | 99.988 | 50000 |
| 1736544420 | 100.219 | -0.35 | -0.35 | 100.219 | 100.219 | 100.219 | 10000 |
| 1736458020 | 100.57 | -0.41 | -0.41 | 100.57 | 100.57 | 100.57 | 5000 |
| 1736371620 | 100.981 | 0 | 0.00 | 100.981 | 100.981 | 100.981 | 0 |
| 1736285220 | 100.981 | 0 | 0.00 | 100.981 | 100.981 | 100.981 | 0 |
| 1736198820 | 100.981 | -0.39 | -0.38 | 101.008 | 101.008 | 100.981 | 25000 |
| 1735939620 | 101.371 | -0.33 | -0.32 | 101.371 | 101.371 | 101.371 | 10000 |
| 1735853220 | 101.7 | 0.06 | 0.06 | 101.7 | 101.7 | 101.7 | 100000 |
| 1735594020 | 101.64 | 0 | 0.00 | 101.64 | 101.64 | 101.64 | 0 |
| 1735334820 | 101.64 | -0.44 | -0.43 | 101.64 | 101.64 | 101.64 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
