E ON SE (PK) (EONGY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -4.4996121024 | 12.89 | 12.93 | 12.11 | 169885 | 12.50301651 | DR |
| 4 | -1.87 | -13.1875881523 | 14.18 | 14.18 | 12.11 | 116293 | 13.10203054 | DR |
| 12 | -1.81 | -12.8186968839 | 14.12 | 15.4099 | 12.11 | 93418 | 14.03806394 | DR |
| 26 | -1.51 | -10.9261939219 | 13.82 | 15.4099 | 12.11 | 70410 | 13.80837568 | DR |
| 52 | -0.36 | -2.84135753749 | 12.67 | 15.4099 | 12.11 | 51960 | 13.68243127 | DR |
| 156 | -0.29 | -2.30158730159 | 12.6 | 15.4099 | 7.11 | 83606 | 10.87333202 | DR |
| 260 | 2.2 | 21.7606330366 | 10.11 | 15.4099 | 7.11 | 93008 | 10.92064689 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 12.31 | -0 | -0.01 | 12.11 | 12.35 | 12.11 | 334475 |
| 1731709260 | 12.311 | -0.06 | -0.48 | 12.37 | 12.43 | 12.2 | 190741 |
| 1731622800 | 12.37 | -0.16 | -1.28 | 12.38 | 12.58 | 12.37 | 211095 |
| 1731536760 | 12.53 | -0.07 | -0.56 | 12.56 | 12.6655 | 12.4 | 140196 |
| 1731450480 | 12.6 | -0.24 | -1.87 | 12.79 | 12.79 | 12.5 | 177770 |
| 1731363600 | 12.84 | 0.04 | 0.31 | 12.89 | 12.93 | 12.78 | 129623 |
| 1731104400 | 12.8 | -0.14 | -1.08 | 12.71 | 12.87 | 12.71 | 122431 |
| 1731018540 | 12.94 | -0.25 | -1.90 | 12.99 | 13.09 | 12.88 | 149087 |
| 1730931600 | 13.19 | -0.36 | -2.66 | 13.07 | 13.238 | 13 | 85104 |
| 1730845680 | 13.55 | 0.07 | 0.52 | 13.36 | 13.57 | 13.36 | 75291 |
| 1730759160 | 13.48 | 0.06 | 0.45 | 13.55 | 13.6 | 13.45 | 578627 |
| 1730496420 | 13.42 | -0.08 | -0.61 | 13.675 | 13.675 | 13.42 | 36831 |
| 1730409780 | 13.502 | -0.09 | -0.65 | 13.41 | 13.53 | 13.33 | 56649 |
| 1730323500 | 13.59 | -0.15 | -1.09 | 13.61 | 13.653 | 13.56 | 46185 |
| 1730237280 | 13.74 | -0.17 | -1.22 | 13.781 | 13.781 | 13.68 | 41768 |
| 1730150880 | 13.91 | 0.21 | 1.50 | 13.92 | 13.948 | 13.88 | 48284 |
| 1729891500 | 13.705 | -0.26 | -1.83 | 13.81 | 13.82 | 13.705 | 45410 |
| 1729805160 | 13.96 | -0.02 | -0.14 | 14 | 14.02 | 13.855 | 24692 |
| 1729718940 | 13.98 | 0.18 | 1.30 | 13.85 | 13.99 | 13.85 | 53413 |
| 1729632300 | 13.8 | -0.25 | -1.78 | 13.7 | 13.82 | 13.7 | 59143 |
| 1729545600 | 14.05 | -0.22 | -1.54 | 14.18 | 14.18 | 14.01 | 53513 |
| 1729286400 | 14.27 | 0.07 | 0.49 | 14.03 | 14.27 | 14 | 25974 |
| 1729200000 | 14.2 | -0.25 | -1.73 | 14.22 | 14.31 | 14.11 | 44798 |
| 1729113960 | 14.45 | 0.17 | 1.19 | 14.405 | 14.497 | 14.3675 | 30533 |
| 1729027680 | 14.28 | 0.2 | 1.42 | 14.3775 | 14.45 | 14.28 | 34701 |
| 1728941220 | 14.08 | -0.05 | -0.35 | 14.37 | 14.37 | 14.03 | 45830 |
| 1728681900 | 14.13 | 0.14 | 1.00 | 14.05 | 14.13 | 14.05 | 26071 |
| 1728595560 | 13.99 | 0.04 | 0.29 | 14.01 | 14.1 | 13.968 | 37707 |
| 1728508800 | 13.95 | -0.11 | -0.78 | 14.19 | 14.19 | 13.95 | 68038 |
| 1728422580 | 14.06 | 0.17 | 1.22 | 13.99 | 14.1 | 13.99 | 195314 |
| 1728336000 | 13.89 | -0.37 | -2.59 | 14.154 | 14.154 | 13.86 | 205657 |
| 1728077220 | 14.26 | -0.14 | -0.97 | 14.24 | 14.26 | 14.13 | 14079 |
| 1727990760 | 14.4 | -0.19 | -1.30 | 14.43 | 14.49 | 14.35 | 13601 |
| 1727904000 | 14.59 | -0.21 | -1.42 | 14.6125 | 14.71 | 14.55 | 26340 |
| 1727818140 | 14.8 | -0.15 | -0.97 | 14.86 | 14.88 | 14.77 | 28793 |
| 1727731380 | 14.945 | -0.15 | -0.96 | 14.98 | 14.98 | 14.88 | 22074 |
| 1727472000 | 15.09 | 0.02 | 0.13 | 15.0401 | 15.155 | 15.0401 | 10756 |
| 1727386200 | 15.07 | 0.08 | 0.53 | 14.95 | 15.07 | 14.91 | 33918 |
| 1727299200 | 14.99 | -0.01 | -0.07 | 14.95 | 15.1 | 14.92 | 32035 |
| 1727212800 | 15 | 0.06 | 0.40 | 14.94 | 15.04 | 14.94 | 21824 |
| 1727126940 | 14.94 | 0.02 | 0.13 | 14.83 | 14.94 | 14.83 | 18777 |
| 1726867200 | 14.92 | 0.12 | 0.81 | 14.8 | 14.93 | 14.77 | 324425 |
| 1726781220 | 14.8 | -0.28 | -1.86 | 14.77 | 14.84 | 14.65 | 43910 |
| 1726694460 | 15.08 | -0.2 | -1.31 | 15.1 | 15.19 | 15.04 | 202537 |
| 1726608240 | 15.28 | -0.01 | -0.07 | 15.27 | 15.4099 | 15.24 | 146109 |
| 1726521720 | 15.29 | 0.24 | 1.59 | 15.05 | 15.29 | 15.05 | 99998 |
| 1726262940 | 15.05 | 0.18 | 1.21 | 14.99 | 15.1105 | 14.97 | 66828 |
| 1726176540 | 14.87 | -0.09 | -0.60 | 14.83 | 14.88 | 14.79 | 50931 |
| 1726090140 | 14.96 | 0.08 | 0.51 | 14.85 | 14.96 | 14.7795 | 908573 |
| 1726003500 | 14.8835 | -0.01 | -0.04 | 14.79 | 14.92 | 14.76 | 104268 |
| 1725917160 | 14.89 | 0.18 | 1.22 | 14.75 | 14.89 | 14.75 | 47021 |
| 1725658020 | 14.71 | 0.07 | 0.48 | 14.8 | 14.8 | 14.695 | 28483 |
| 1725571440 | 14.64 | 0.24 | 1.67 | 14.62 | 14.7 | 14.53 | 24465 |
| 1725485040 | 14.4 | 0.13 | 0.91 | 14.41 | 14.46 | 14.36 | 29500 |
| 1725398880 | 14.27 | 0.04 | 0.28 | 14.33 | 14.33 | 14.24 | 29614 |
| 1725053340 | 14.23 | 0.1 | 0.71 | 14.25 | 14.25 | 14.172 | 26483 |
| 1724966400 | 14.13 | -0.17 | -1.19 | 14.29 | 14.29 | 14.08 | 16971 |
| 1724880360 | 14.3 | 0.06 | 0.42 | 14.33 | 14.37 | 14.2625 | 53856 |
| 1724794080 | 14.24 | 0.09 | 0.64 | 14.2 | 14.35 | 14.2 | 31967 |
| 1724707740 | 14.15 | 0.05 | 0.33 | 14.12 | 14.2 | 14.12 | 13073 |
| 1724448480 | 14.104 | 0.24 | 1.76 | 13.967 | 14.1496 | 13.967 | 22790 |
| 1724362140 | 13.86 | 0.06 | 0.43 | 13.93 | 13.93 | 13.81 | 43595 |
| 1724275380 | 13.8 | -0.02 | -0.14 | 13.8093 | 13.85 | 13.765 | 24975 |
| 1724188800 | 13.82 | 0.21 | 1.54 | 13.7 | 13.85 | 13.7 | 28702 |
| 1724102880 | 13.6107 | 0.12 | 0.89 | 13.6 | 13.72 | 13.44 | 51496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
