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
2024-12-30 11.29 11.32 11.25 11.27 0.2M
2024-12-27 11.22 11.25 11.10 11.25 0.4M
2024-12-23 11.19 11.23 11.12 11.22 0.2M
2024-12-20 11.11 11.20 11.01 11.17 0.4M
2024-12-19 11.11 11.19 11.01 11.13 0.5M
2024-12-18 11.32 11.37 11.05 11.10 0.6M
2024-12-17 11.67 11.75 11.16 11.29 0.8M
2024-12-16 11.85 11.90 11.66 11.66 0.4M
2024-12-13 11.91 11.99 11.83 11.85 0.3M
2024-12-12 11.92 11.97 11.86 11.94 0.2M
2024-12-11 12.01 12.08 11.88 11.91 0.2M
2024-12-10 12.00 12.08 11.97 12.06 0.2M
2024-12-09 12.10 12.11 11.92 11.97 0.3M
2024-12-06 12.08 12.22 12.02 12.06 0.3M
2024-12-05 11.92 12.08 11.92 12.02 0.3M
2024-12-04 12.06 12.15 11.91 11.95 0.3M
2024-12-03 12.30 12.32 12.04 12.04 0.3M
2024-12-02 12.19 12.33 12.14 12.26 0.2M
2024-11-29 12.11 12.20 12.06 12.16 0.1M
2024-11-28 12.00 12.15 11.94 12.11 0.2M
2024-11-27 12.03 12.13 11.83 11.99 0.2M
2024-11-26 12.06 12.16 12.01 12.13 0.2M
2024-11-25 12.06 12.20 12.00 12.14 0.3M
2024-11-22 11.62 12.09 11.61 12.06 0.3M
2024-11-21 11.63 11.66 11.47 11.65 0.3M
2024-11-20 11.71 11.73 11.55 11.65 0.3M
2024-11-19 11.55 11.77 11.53 11.58 0.3M
2024-11-18 11.67 11.70 11.52 11.55 0.3M
2024-11-15 11.75 11.91 11.55 11.70 0.4M
2024-11-14 11.76 12.00 11.60 11.80 0.5M
2024-11-13 11.78 11.90 11.71 11.75 0.3M
2024-11-12 12.01 12.02 11.77 11.83 0.5M
2024-11-11 11.95 12.10 11.95 12.00 0.3M
2024-11-08 12.10 12.10 11.91 11.97 0.5M
2024-11-07 12.21 12.29 12.00 12.10 0.6M
2024-11-06 12.32 12.46 12.13 12.28 0.4M
2024-11-05 12.42 12.47 12.32 12.36 0.1M
2024-11-04 12.45 12.58 12.36 12.40 0.2M
2024-11-01 12.38 12.61 12.37 12.47 0.2M
2024-10-31 12.50 12.51 12.29 12.44 0.3M
2024-10-30 12.70 12.74 12.50 12.53 0.2M
2024-10-29 12.84 12.93 12.67 12.74 0.2M
2024-10-28 12.72 12.90 12.72 12.87 0.2M
2024-10-25 12.85 12.88 12.71 12.71 0.1M
2024-10-24 12.91 13.03 12.87 12.88 0.1M
2024-10-23 12.77 12.94 12.75 12.90 0.2M
2024-10-22 12.98 13.01 12.63 12.76 0.3M
2024-10-21 13.00 13.02 12.91 12.97 0.2M
2024-10-18 13.05 13.13 12.94 13.04 0.2M
2024-10-17 13.30 13.30 13.05 13.06 0.2M
2024-10-16 13.15 13.30 13.11 13.30 0.2M
2024-10-15 12.95 13.29 12.93 13.19 0.3M
2024-10-14 12.93 12.98 12.88 12.91 0.2M
2024-10-11 12.84 12.96 12.83 12.91 0.1M
2024-10-10 12.85 12.91 12.76 12.84 0.2M
2024-10-09 12.91 12.95 12.81 12.84 0.2M
2024-10-08 12.64 12.91 12.54 12.86 0.3M
2024-10-07 12.95 12.99 12.63 12.70 0.4M
2024-10-04 13.01 13.05 12.80 12.93 0.3M
2024-10-03 13.10 13.17 13.01 13.08 0.1M
2024-10-02 13.32 13.37 13.09 13.20 0.3M
2024-10-01 13.36 13.44 13.30 13.30 0.2M
2024-09-30 13.43 13.50 13.31 13.35 0.2M
2024-09-27 13.38 13.51 13.38 13.41 0.4M
2024-09-26 13.49 13.49 13.33 13.39 0.2M
2024-09-25 13.36 13.45 13.33 13.38 0.1M
2024-09-24 13.38 13.43 13.25 13.42 0.2M
2024-09-23 13.29 13.40 13.26 13.40 0.2M
2024-09-20 13.21 13.37 13.17 13.31 0.2M
2024-09-19 13.58 13.70 13.09 13.22 0.6M
2024-09-18 13.72 13.76 13.50 13.51 0.2M
2024-09-17 13.69 13.82 13.63 13.74 0.3M
2024-09-16 13.54 13.73 13.54 13.67 0.4M
2024-09-13 13.38 13.63 13.36 13.54 0.6M
2024-09-12 13.50 13.50 13.33 13.36 0.2M
2024-09-11 13.49 13.50 13.32 13.49 0.3M
2024-09-10 13.39 13.50 13.38 13.47 0.3M
2024-09-09 13.27 13.46 13.19 13.46 0.4M
2024-09-06 13.14 13.31 13.05 13.17 0.3M
2024-09-05 12.97 13.24 12.91 13.14 0.5M
2024-09-04 12.81 13.01 12.79 12.99 0.2M
2024-09-03 12.89 12.99 12.85 12.86 0.2M
2024-09-02 12.83 12.92 12.80 12.87 0.3M
2024-08-30 12.70 12.85 12.64 12.80 0.2M
2024-08-29 12.85 12.87 12.61 12.70 0.2M
2024-08-28 12.71 12.88 12.71 12.79 0.2M
2024-08-27 12.68 12.78 12.66 12.71 0.1M
2024-08-26 12.55 12.67 12.55 12.66 0.1M
2024-08-23 12.42 12.63 12.42 12.63 0.2M
2024-08-22 12.34 12.48 12.34 12.43 0.1M
2024-08-21 12.44 12.45 12.33 12.37 0.1M
2024-08-20 12.27 12.43 12.24 12.37 0.6M
2024-08-19 12.19 12.34 12.17 12.27 0.1M
2024-08-16 12.04 12.26 11.96 12.19 0.3M
2024-08-15 12.07 12.13 11.99 12.01 0.3M
2024-08-14 12.38 12.55 11.89 12.08 0.4M
2024-08-13 12.37 12.44 12.27 12.44 0.1M
2024-08-12 12.30 12.37 12.10 12.34 0.2M
2024-08-09 12.17 12.30 12.14 12.28 0.1M
2024-08-08 12.16 12.29 12.13 12.24 0.1M
2024-08-07 12.01 12.19 11.93 12.10 0.3M
2024-08-06 12.14 12.19 11.81 12.00 0.4M
2024-08-05 12.30 12.35 11.93 12.05 0.8M
2024-08-02 12.55 12.76 12.49 12.62 0.2M
2024-08-01 12.95 12.97 12.40 12.57 0.2M
2024-07-31 12.95 13.04 12.92 12.93 0.2M
2024-07-30 12.92 13.00 12.89 12.93 0.3M
2024-07-29 12.87 12.99 12.85 12.94 0.3M
2024-07-26 12.78 12.88 12.75 12.82 0.2M
2024-07-25 12.67 12.85 12.57 12.76 0.3M
2024-07-24 12.58 12.69 12.51 12.67 0.2M
2024-07-23 12.52 12.62 12.43 12.59 0.2M
2024-07-22 12.35 12.53 12.34 12.52 0.2M
2024-07-19 12.42 12.50 12.34 12.35 0.2M
2024-07-18 12.35 12.54 12.35 12.37 0.3M
2024-07-17 12.15 12.39 12.15 12.35 0.2M
2024-07-16 12.29 12.31 12.12 12.19 0.2M
2024-07-15 12.40 12.45 12.24 12.30 0.2M
2024-07-12 12.49 12.57 12.40 12.48 0.1M
2024-07-11 12.28 12.55 12.25 12.50 0.3M
2024-07-10 12.15 12.30 12.10 12.28 0.2M
2024-07-09 12.16 12.23 12.10 12.13 0.1M
2024-07-08 12.29 12.36 12.17 12.20 0.2M
2024-07-05 12.28 12.36 12.20 12.32 0.2M
2024-07-04 12.30 12.31 12.19 12.22 0.1M
2024-07-03 12.14 12.28 12.08 12.27 0.2M
2024-07-02 12.22 12.22 12.07 12.09 0.2M
2024-07-01 12.32 12.40 12.21 12.21 0.2M
2024-06-28 12.38 12.43 12.23 12.26 0.1M
2024-06-27 12.48 12.52 12.28 12.38 0.2M
2024-06-26 12.63 12.68 12.45 12.48 0.1M
2024-06-25 12.60 12.66 12.54 12.58 0.1M
2024-06-24 12.60 12.64 12.50 12.52 0.1M
2024-06-21 12.55 12.71 12.55 12.61 0.2M
2024-06-20 12.51 12.60 12.45 12.59 0.2M
2024-06-19 12.50 12.61 12.37 12.46 0.2M
2024-06-18 12.41 12.49 12.28 12.45 0.2M
2024-06-17 12.45 12.49 12.22 12.40 0.2M
2024-06-14 12.36 12.45 12.19 12.39 0.2M
2024-06-13 12.37 12.43 12.14 12.31 0.2M
2024-06-12 12.35 12.50 12.26 12.46 0.2M
2024-06-11 12.33 12.40 12.21 12.27 0.1M
2024-06-10 12.34 12.34 12.14 12.27 0.2M
2024-06-07 12.53 12.60 12.29 12.35 0.2M
2024-06-06 12.64 12.69 12.47 12.54 0.2M
2024-06-05 12.63 12.68 12.54 12.64 0.2M
2024-06-04 12.44 12.62 12.38 12.58 0.2M
2024-06-03 12.37 12.50 12.32 12.46 0.3M
2024-05-31 12.24 12.31 12.13 12.31 0.2M
2024-05-30 12.19 12.35 12.15 12.27 0.1M
2024-05-29 12.37 12.37 12.19 12.27 0.2M
2024-05-28 12.50 12.52 12.36 12.37 0.2M
2024-05-27 12.32 12.49 12.31 12.47 0.2M
2024-05-24 12.26 12.39 12.18 12.34 0.2M
2024-05-23 12.53 12.58 12.25 12.30 0.5M
2024-05-22 12.69 12.74 12.51 12.52 0.2M
2024-05-21 12.61 12.74 12.53 12.74 0.3M
2024-05-20 12.67 12.74 12.62 12.62 0.2M
2024-05-17 12.92 12.98 12.66 12.74 0.8M
2024-05-16 13.26 13.47 13.23 13.42 0.5M
2024-05-15 13.09 13.35 13.06 13.29 0.4M
2024-05-14 13.21 13.30 13.05 13.17 0.5M
2024-05-13 13.23 13.27 13.14 13.21 0.4M
2024-05-10 13.10 13.34 13.10 13.24 0.4M
2024-05-09 12.99 13.12 12.93 13.10 0.2M
2024-05-08 12.88 12.99 12.86 12.94 0.3M
2024-05-07 12.65 12.93 12.62 12.92 0.3M
2024-05-06 12.65 12.70 12.60 12.65 0.2M
2024-05-03 12.59 12.72 12.50 12.63 0.2M
2024-05-02 12.45 12.61 12.43 12.58 0.2M
2024-04-30 12.49 12.56 12.37 12.42 0.2M
2024-04-29 12.49 12.57 12.44 12.50 0.2M
2024-04-26 12.50 12.55 12.38 12.48 0.1M
2024-04-25 12.49 12.55 12.33 12.46 0.2M
2024-04-24 12.57 12.57 12.40 12.51 0.1M
2024-04-23 12.50 12.57 12.45 12.52 0.2M
2024-04-22 12.42 12.50 12.31 12.46 0.2M
2024-04-19 12.16 12.40 12.16 12.40 0.2M
2024-04-18 12.15 12.29 12.10 12.22 0.2M
2024-04-17 12.06 12.23 12.01 12.11 0.2M
2024-04-16 12.28 12.35 11.92 12.13 0.4M
2024-04-15 12.43 12.49 12.27 12.28 0.2M
2024-04-12 12.44 12.58 12.37 12.41 0.2M
2024-04-11 12.34 12.45 12.29 12.36 0.2M
2024-04-10 12.50 12.58 12.32 12.39 0.2M
2024-04-09 12.47 12.51 12.37 12.46 0.3M
2024-04-08 12.47 12.49 12.32 12.44 0.2M
2024-04-05 12.50 12.61 12.34 12.44 0.3M
2024-04-04 12.69 12.75 12.51 12.55 0.3M
2024-04-03 12.74 12.79 12.52 12.69 0.4M
2024-04-02 12.85 12.94 12.72 12.77 0.3M
2024-03-28 12.82 12.91 12.81 12.84 0.3M
2024-03-27 12.75 12.89 12.70 12.88 0.4M
2024-03-26 12.55 12.84 12.51 12.74 0.3M
2024-03-25 12.49 12.59 12.42 12.56 0.2M
2024-03-22 12.37 12.49 12.33 12.47 0.3M
2024-03-21 12.64 12.65 12.33 12.36 0.4M
2024-03-20 12.41 12.59 12.37 12.58 0.3M
2024-03-19 12.59 12.60 12.35 12.42 0.3M
2024-03-18 12.80 12.86 12.56 12.59 0.3M
2024-03-15 12.82 12.87 12.64 12.76 0.3M
2024-03-14 12.60 13.03 12.54 12.82 1.1M
2024-03-13 11.98 12.61 11.98 12.58 1.3M
2024-03-12 12.01 12.05 11.73 11.87 0.3M
2024-03-11 11.96 12.08 11.93 12.00 0.2M
2024-03-08 11.98 12.10 11.91 11.99 0.1M
2024-03-07 11.91 12.14 11.85 12.04 0.3M
2024-03-06 11.96 12.04 11.90 11.93 0.2M
2024-03-05 11.70 12.00 11.70 11.90 0.3M
2024-03-04 11.89 11.90 11.71 11.74 0.2M
2024-03-01 11.86 11.94 11.78 11.89 0.2M
2024-02-29 11.72 11.92 11.71 11.83 0.2M
2024-02-28 11.69 11.80 11.65 11.72 0.2M
2024-02-27 11.75 11.80 11.69 11.71 0.2M
2024-02-26 11.76 11.80 11.72 11.72 0.3M
2024-02-23 11.84 11.87 11.74 11.80 0.2M
2024-02-22 12.03 12.07 11.82 11.87 0.3M
2024-02-21 12.04 12.05 11.90 12.05 0.1M
2024-02-20 11.84 12.05 11.80 12.00 0.2M
2024-02-19 11.72 11.87 11.71 11.87 0.2M
2024-02-16 11.92 11.95 11.72 11.77 0.2M
2024-02-15 11.83 11.94 11.79 11.94 0.2M
2024-02-14 11.90 11.93 11.71 11.78 0.3M
2024-02-13 11.99 12.01 11.83 11.87 0.2M
2024-02-12 11.91 12.10 11.91 12.03 0.2M
2024-02-09 12.01 12.05 11.84 11.93 0.4M
2024-02-08 12.10 12.15 11.95 12.00 0.3M
2024-02-07 12.22 12.28 12.06 12.10 0.2M
2024-02-06 12.19 12.26 12.03 12.21 0.3M
2024-02-05 12.29 12.34 12.11 12.26 0.4M
2024-02-02 12.72 12.85 12.19 12.34 0.6M
2024-02-01 12.53 12.79 12.48 12.69 0.3M
2024-01-31 12.39 12.59 12.34 12.49 0.2M
2024-01-30 12.44 12.49 12.35 12.40 0.1M
2024-01-29 12.32 12.47 12.31 12.42 0.1M
2024-01-26 12.40 12.52 12.35 12.35 0.2M
2024-01-25 12.45 12.45 12.30 12.39 0.1M
2024-01-24 12.41 12.47 12.37 12.43 0.1M
2024-01-23 12.46 12.58 12.33 12.40 0.2M
2024-01-22 12.49 12.57 12.41 12.43 0.2M
2024-01-19 12.36 12.55 12.33 12.49 0.1M
2024-01-18 12.51 12.54 12.27 12.35 0.2M
2024-01-17 12.48 12.54 12.38 12.50 0.2M
2024-01-16 12.63 12.65 12.49 12.56 0.2M
2024-01-15 12.68 12.75 12.63 12.68 0.1M
2024-01-12 12.54 12.70 12.53 12.65 0.2M
2024-01-11 12.65 12.69 12.45 12.52 0.2M
2024-01-10 12.72 12.78 12.59 12.65 0.2M
2024-01-09 12.56 12.78 12.53 12.74 0.5M
2024-01-08 12.42 12.62 12.42 12.55 0.2M
2024-01-05 12.34 12.49 12.34 12.45 0.2M
2024-01-04 12.18 12.45 12.18 12.37 0.2M
2024-01-03 12.17 12.26 12.13 12.22 0.2M
2024-01-02 12.17 12.24 12.07 12.22 0.3M