E.ON SE

EONGn
🏛️ germany →
16.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.15 12.28 12.10 12.21 0.3M
2021-12-29 12.19 12.23 12.09 12.22 0.5M
2021-12-28 12.08 12.20 12.04 12.18 0.5M
2021-12-27 12.07 12.10 12.00 12.08 0.3M
2021-12-23 12.01 12.10 11.99 12.10 0.4M
2021-12-22 12.05 12.07 11.82 12.03 0.7M
2021-12-21 11.89 12.06 11.79 12.04 0.8M
2021-12-20 11.64 11.87 11.45 11.83 0.7M
2021-12-17 11.69 11.81 11.58 11.71 0.6M
2021-12-16 11.55 11.77 11.50 11.75 1.1M
2021-12-15 11.37 11.54 11.37 11.54 0.5M
2021-12-14 11.47 11.50 11.33 11.35 0.5M
2021-12-13 11.37 11.47 11.33 11.45 0.6M
2021-12-10 11.25 11.37 11.21 11.29 0.6M
2021-12-09 11.16 11.34 11.13 11.30 0.7M
2021-12-08 11.09 11.16 11.01 11.13 0.4M
2021-12-07 11.10 11.17 10.96 11.06 0.7M
2021-12-06 10.89 11.06 10.81 11.04 0.5M
2021-12-03 10.93 10.93 10.67 10.75 0.4M
2021-12-02 10.90 10.94 10.79 10.92 0.4M
2021-12-01 11.00 11.06 10.85 10.90 0.5M
2021-11-30 10.85 11.01 10.70 10.89 0.6M
2021-11-29 10.89 11.14 10.79 11.04 0.9M
2021-11-26 10.85 11.10 10.70 10.71 1.0M
2021-11-25 10.84 11.10 10.75 11.09 0.9M
2021-11-24 10.67 10.80 10.59 10.80 1.1M
2021-11-23 10.99 11.08 10.53 10.66 1.9M
2021-11-22 11.08 11.15 11.01 11.10 0.4M
2021-11-19 11.11 11.13 10.99 11.03 0.5M
2021-11-18 11.07 11.11 11.01 11.08 0.4M
2021-11-17 11.07 11.12 11.04 11.07 0.3M
2021-11-16 11.04 11.17 10.99 11.06 0.5M
2021-11-15 11.08 11.14 10.97 11.04 0.4M
2021-11-12 11.05 11.10 10.98 11.05 0.4M
2021-11-11 11.16 11.26 10.98 11.05 0.5M
2021-11-10 11.06 11.27 10.95 11.16 0.4M
2021-11-09 11.05 11.07 10.95 11.03 0.3M
2021-11-08 11.12 11.13 11.00 11.07 0.4M
2021-11-05 11.27 11.29 11.05 11.09 0.3M
2021-11-04 11.15 11.34 11.15 11.25 0.5M
2021-11-03 11.17 11.21 11.10 11.18 0.4M
2021-11-02 11.14 11.24 11.08 11.17 0.4M
2021-11-01 11.03 11.15 10.95 11.13 0.2M
2021-10-29 11.10 11.16 10.86 10.98 0.3M
2021-10-28 11.06 11.17 11.02 11.17 0.4M
2021-10-27 10.92 11.10 10.91 11.09 0.4M
2021-10-26 10.85 10.95 10.80 10.94 0.2M
2021-10-25 10.98 10.99 10.76 10.86 0.3M
2021-10-22 10.88 10.94 10.77 10.91 0.3M
2021-10-21 10.75 10.90 10.70 10.85 0.3M
2021-10-20 10.70 10.85 10.69 10.79 0.4M
2021-10-19 10.56 10.73 10.54 10.73 0.4M
2021-10-18 10.64 10.68 10.49 10.59 0.3M
2021-10-15 10.46 10.66 10.38 10.64 0.5M
2021-10-14 10.50 10.56 10.34 10.41 0.6M
2021-10-13 10.38 10.49 10.23 10.49 0.6M
2021-10-12 10.23 10.49 10.22 10.48 0.6M
2021-10-11 10.82 10.85 10.23 10.26 1.8M
2021-10-08 11.03 11.04 10.81 10.84 0.3M
2021-10-07 11.13 11.23 11.02 11.03 0.7M
2021-10-06 11.00 11.12 10.87 11.12 0.5M
2021-10-05 10.92 11.09 10.81 11.05 0.4M
2021-10-04 10.74 10.91 10.69 10.91 0.3M
2021-10-01 10.50 10.89 10.44 10.77 0.8M
2021-09-30 10.78 10.81 10.52 10.58 0.6M
2021-09-29 10.85 10.95 10.69 10.76 0.5M
2021-09-28 10.90 10.97 10.76 10.82 0.3M
2021-09-27 11.02 11.08 10.85 10.85 0.3M
2021-09-24 10.96 11.03 10.91 11.00 0.2M
2021-09-23 10.99 11.06 10.94 11.03 0.3M
2021-09-22 10.93 11.06 10.92 10.93 0.4M
2021-09-21 10.82 10.98 10.80 10.90 0.2M
2021-09-20 10.82 10.86 10.61 10.77 0.7M
2021-09-17 10.98 11.04 10.81 10.81 0.4M
2021-09-16 11.09 11.12 10.91 11.00 0.7M
2021-09-15 11.16 11.24 11.02 11.11 0.4M
2021-09-14 11.10 11.22 11.02 11.15 0.3M
2021-09-13 11.00 11.17 11.00 11.10 0.4M
2021-09-10 11.15 11.15 10.95 11.00 0.2M
2021-09-09 11.05 11.19 11.00 11.11 0.5M
2021-09-08 11.01 11.10 10.88 11.04 0.3M
2021-09-07 11.11 11.14 10.98 11.02 0.4M
2021-09-06 11.18 11.18 11.08 11.16 0.3M
2021-09-03 11.12 11.19 11.02 11.15 0.3M
2021-09-02 11.19 11.24 11.10 11.14 0.2M
2021-09-01 11.23 11.37 11.19 11.22 0.4M
2021-08-31 11.10 11.32 11.09 11.23 0.4M
2021-08-30 11.08 11.12 11.05 11.11 0.3M
2021-08-27 11.06 11.16 11.05 11.05 0.3M
2021-08-26 11.16 11.16 11.04 11.09 0.4M
2021-08-25 11.17 11.21 11.11 11.11 0.5M
2021-08-24 11.38 11.44 11.08 11.16 0.7M
2021-08-23 11.31 11.42 11.18 11.37 0.8M
2021-08-20 11.19 11.33 11.19 11.30 0.6M
2021-08-19 11.16 11.30 10.90 11.27 1.0M
2021-08-18 11.04 11.22 11.02 11.16 0.9M
2021-08-17 10.93 11.08 10.91 11.01 0.8M
2021-08-16 10.78 10.96 10.73 10.95 1.1M
2021-08-13 10.73 10.80 10.70 10.80 0.6M
2021-08-12 10.70 10.75 10.65 10.73 0.6M
2021-08-11 10.66 10.70 10.50 10.70 0.9M
2021-08-10 10.51 10.66 10.50 10.65 0.5M
2021-08-09 10.43 10.61 10.41 10.53 0.6M
2021-08-06 10.47 10.48 10.33 10.42 0.3M
2021-08-05 10.40 10.51 10.38 10.45 0.3M
2021-08-04 10.50 10.54 10.38 10.39 0.5M
2021-08-03 10.41 10.50 10.40 10.50 0.4M
2021-08-02 10.40 10.47 10.35 10.39 0.3M
2021-07-30 10.43 10.45 10.32 10.32 0.2M
2021-07-29 10.42 10.47 10.38 10.43 0.2M
2021-07-28 10.36 10.48 10.35 10.42 0.5M
2021-07-27 10.36 10.39 10.29 10.38 0.3M
2021-07-26 10.30 10.39 10.27 10.32 0.2M
2021-07-23 10.29 10.41 10.26 10.38 0.4M
2021-07-22 10.33 10.35 10.24 10.29 0.3M
2021-07-21 10.19 10.39 10.16 10.29 0.4M
2021-07-20 10.16 10.27 10.12 10.19 0.4M
2021-07-19 10.33 10.35 10.11 10.17 0.5M
2021-07-16 10.28 10.39 10.25 10.38 0.4M
2021-07-15 10.21 10.49 10.19 10.22 1.5M
2021-07-14 10.18 10.19 10.09 10.15 0.4M
2021-07-13 10.20 10.20 10.09 10.18 0.3M
2021-07-12 10.13 10.22 10.12 10.20 0.4M
2021-07-09 10.07 10.15 10.03 10.08 0.2M
2021-07-08 10.18 10.20 10.03 10.07 0.5M
2021-07-07 9.93 10.20 9.92 10.16 1.0M
2021-07-06 9.90 10.00 9.87 9.97 0.4M
2021-07-05 9.90 9.92 9.82 9.92 0.3M
2021-07-02 9.84 9.90 9.79 9.90 0.3M
2021-07-01 9.80 9.85 9.70 9.82 0.5M
2021-06-30 9.87 9.92 9.73 9.80 0.6M
2021-06-29 9.90 9.97 9.87 9.87 0.4M
2021-06-28 9.86 9.96 9.84 9.95 0.3M
2021-06-25 9.95 9.99 9.81 9.82 0.4M
2021-06-24 9.88 9.96 9.83 9.96 0.3M
2021-06-23 9.97 10.00 9.83 9.93 0.8M
2021-06-22 10.00 10.03 9.92 9.92 0.4M
2021-06-21 9.95 10.08 9.91 9.97 0.5M
2021-06-18 10.02 10.15 9.96 9.96 0.5M
2021-06-17 10.21 10.25 9.97 10.10 0.7M
2021-06-16 10.20 10.26 10.14 10.20 0.4M
2021-06-15 10.18 10.24 10.14 10.14 0.4M
2021-06-14 10.06 10.21 10.05 10.20 0.7M
2021-06-11 10.05 10.09 10.00 10.06 0.3M
2021-06-10 10.08 10.12 10.00 10.05 0.5M
2021-06-09 10.08 10.11 10.03 10.11 0.5M
2021-06-08 10.00 10.09 9.99 10.03 0.6M
2021-06-07 10.06 10.06 9.94 9.98 0.6M
2021-06-04 9.98 10.10 9.95 10.05 0.7M
2021-06-03 9.94 10.00 9.89 9.96 0.3M
2021-06-02 9.97 10.00 9.91 9.95 0.6M
2021-06-01 9.90 9.99 9.87 9.93 0.5M
2021-05-31 10.00 10.00 9.85 9.87 0.6M
2021-05-28 9.90 10.00 9.87 10.00 0.6M
2021-05-27 10.08 10.09 9.85 9.90 1.1M
2021-05-26 10.05 10.13 10.02 10.03 0.6M
2021-05-25 10.20 10.23 10.00 10.00 1.0M
2021-05-24 10.15 10.23 10.14 10.21 0.2M
2021-05-21 10.16 10.21 10.11 10.18 0.8M
2021-05-20 10.12 10.17 9.97 10.15 1.4M
2021-05-19 10.56 10.57 10.40 10.48 1.1M
2021-05-18 10.66 10.68 10.57 10.61 1.6M
2021-05-17 10.74 10.74 10.50 10.65 1.9M
2021-05-14 10.64 10.70 10.58 10.69 1.1M
2021-05-13 10.50 10.64 10.37 10.57 0.7M
2021-05-12 10.60 10.71 10.50 10.50 1.3M
2021-05-11 10.60 10.70 10.49 10.66 1.1M
2021-05-10 10.60 10.67 10.56 10.60 1.3M
2021-05-07 10.49 10.60 10.43 10.60 1.4M
2021-05-06 10.45 10.49 10.35 10.47 1.1M
2021-05-05 10.16 10.45 10.15 10.42 1.4M
2021-05-04 10.13 10.23 10.09 10.14 1.1M
2021-05-03 10.09 10.17 10.05 10.15 0.8M
2021-04-30 9.97 10.09 9.97 10.07 0.7M
2021-04-29 10.05 10.10 9.98 10.03 0.8M
2021-04-28 10.05 10.10 9.94 10.05 1.0M
2021-04-27 10.07 10.08 10.01 10.04 0.5M
2021-04-26 10.15 10.15 10.01 10.10 0.7M
2021-04-23 10.17 10.24 10.03 10.09 1.1M
2021-04-22 10.03 10.16 9.96 10.12 1.1M
2021-04-21 10.03 10.07 9.92 10.01 0.9M
2021-04-20 10.06 10.06 9.95 10.02 0.8M
2021-04-19 9.90 10.10 9.88 10.09 1.7M
2021-04-16 9.88 9.90 9.71 9.86 1.0M
2021-04-15 9.80 9.88 9.77 9.88 1.0M
2021-04-14 9.97 9.98 9.76 9.81 1.2M
2021-04-13 10.05 10.06 9.88 10.00 1.0M
2021-04-12 9.94 10.05 9.89 10.02 1.1M
2021-04-09 9.99 10.00 9.88 9.95 0.7M
2021-04-08 9.89 10.00 9.83 9.99 1.2M
2021-04-07 9.82 9.95 9.80 9.85 0.8M
2021-04-06 10.00 10.07 9.81 9.84 1.9M
2021-04-01 9.91 9.98 9.83 9.96 1.5M
2021-03-31 9.76 9.92 9.74 9.92 1.5M
2021-03-30 9.80 9.81 9.64 9.76 1.3M
2021-03-29 9.60 9.80 9.60 9.77 1.6M
2021-03-26 9.56 9.66 9.54 9.60 1.4M
2021-03-25 9.20 9.57 9.16 9.53 3.1M
2021-03-24 9.11 9.27 9.01 9.16 1.8M
2021-03-23 8.83 9.09 8.78 9.03 1.9M
2021-03-22 8.85 8.85 8.73 8.83 1.2M
2021-03-19 8.70 8.82 8.68 8.81 0.7M
2021-03-18 8.79 8.83 8.66 8.69 1.1M
2021-03-17 8.85 8.86 8.72 8.76 0.9M
2021-03-16 8.86 8.89 8.77 8.85 0.8M
2021-03-15 8.88 8.88 8.81 8.86 0.9M
2021-03-12 8.89 8.89 8.76 8.83 0.8M
2021-03-11 8.87 8.89 8.80 8.88 0.8M
2021-03-10 8.75 8.87 8.73 8.87 1.2M
2021-03-09 8.57 8.81 8.55 8.80 1.7M
2021-03-08 8.57 8.59 8.33 8.58 2.2M
2021-03-05 8.38 8.48 8.30 8.48 1.3M
2021-03-04 8.29 8.47 8.28 8.39 1.2M
2021-03-03 8.53 8.57 8.28 8.31 2.4M
2021-03-02 8.51 8.58 8.49 8.49 0.8M
2021-03-01 8.59 8.60 8.43 8.54 1.2M
2021-02-26 8.47 8.52 8.42 8.49 1.0M
2021-02-25 8.62 8.64 8.48 8.52 1.2M
2021-02-24 8.64 8.68 8.50 8.60 0.8M
2021-02-23 8.56 8.66 8.44 8.65 1.7M
2021-02-22 8.70 8.72 8.52 8.54 2.0M
2021-02-19 8.70 8.75 8.66 8.70 0.9M
2021-02-18 8.81 8.81 8.71 8.75 0.6M
2021-02-17 8.73 8.81 8.65 8.81 0.9M
2021-02-16 8.87 8.88 8.70 8.75 1.3M
2021-02-15 8.85 8.88 8.82 8.86 0.9M
2021-02-12 8.72 8.76 8.67 8.76 0.8M
2021-02-11 8.84 8.86 8.70 8.75 0.8M
2021-02-10 8.78 8.84 8.71 8.77 0.6M
2021-02-09 8.77 8.79 8.69 8.71 1.0M
2021-02-08 8.91 8.92 8.75 8.81 1.2M
2021-02-05 8.86 8.89 8.80 8.86 0.8M
2021-02-04 8.89 8.90 8.81 8.89 0.7M
2021-02-03 8.92 8.93 8.83 8.88 0.7M
2021-02-02 8.90 8.92 8.84 8.91 0.6M
2021-02-01 8.85 8.90 8.75 8.90 0.6M
2021-01-29 8.82 8.86 8.71 8.78 0.7M
2021-01-28 8.75 8.92 8.70 8.91 0.7M
2021-01-27 8.92 8.95 8.72 8.79 0.9M
2021-01-26 8.75 9.03 8.74 8.91 1.7M
2021-01-25 8.83 8.83 8.63 8.78 1.0M
2021-01-22 8.78 8.78 8.61 8.73 1.3M
2021-01-21 8.82 8.85 8.72 8.82 0.8M
2021-01-20 8.78 8.80 8.68 8.80 1.1M
2021-01-19 8.80 8.82 8.71 8.75 0.9M
2021-01-18 8.84 8.84 8.69 8.78 1.4M
2021-01-15 8.88 8.90 8.76 8.82 1.7M
2021-01-14 8.98 8.99 8.84 8.93 1.0M
2021-01-13 8.88 8.99 8.80 8.97 1.0M
2021-01-12 9.06 9.08 8.82 8.92 1.7M
2021-01-11 9.15 9.17 8.97 9.01 1.0M
2021-01-08 9.14 9.19 9.10 9.15 0.7M
2021-01-07 9.10 9.21 9.06 9.10 1.3M
2021-01-06 8.96 9.06 8.84 9.04 1.3M
2021-01-05 9.15 9.16 8.90 8.95 1.3M
2021-01-04 9.10 9.22 9.06 9.16 0.6M