E.ON SE

EONGn
🏛️ czech-republic →
390.75
Last Update: 2025-09-26
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
2021-12-30 308.75 308.75 307.00 307.00 0.0M
2021-12-28 303.65 303.65 303.65 303.65 0.0M
2021-12-27 305.40 305.40 304.70 304.70 0.0M
2021-12-23 301.00 304.50 301.00 301.00 0.0M
2021-12-22 300.00 300.00 300.00 300.00 0.0M
2021-12-21 298.75 299.40 298.75 299.40 0.0M
2021-12-17 295.00 295.00 295.00 295.00 0.0M
2021-12-15 291.75 291.75 290.60 290.60 0.0M
2021-12-14 295.00 295.00 290.40 290.40 0.0M
2021-12-13 288.70 292.75 288.70 292.75 0.0M
2021-12-10 288.00 288.00 288.00 288.00 0.0M
2021-12-09 287.75 289.55 284.00 288.70 0.0M
2021-12-06 277.80 278.00 277.80 278.00 0.0M
2021-12-02 277.50 277.50 277.50 277.50 0.0M
2021-12-01 278.90 278.90 278.90 278.90 0.0M
2021-11-29 280.20 283.95 280.20 281.95 0.0M
2021-11-26 281.35 281.35 281.35 281.35 0.0M
2021-11-25 273.50 280.00 273.50 280.00 0.0M
2021-11-23 274.50 274.55 274.50 274.55 0.0M
2021-11-12 277.50 277.50 277.50 277.50 0.0M
2021-11-08 280.30 280.30 280.30 280.30 0.0M
2021-11-02 285.00 285.40 285.00 285.40 0.0M
2021-11-01 283.85 283.85 283.85 283.85 0.0M
2021-10-29 282.75 286.35 282.75 286.35 0.0M
2021-10-27 282.45 282.45 282.45 282.45 0.0M
2021-10-26 277.80 281.50 277.80 281.50 0.0M
2021-10-25 282.30 282.30 282.15 282.15 0.0M
2021-10-22 277.80 277.80 277.80 277.80 0.0M
2021-10-21 276.95 276.95 276.95 276.95 0.0M
2021-10-20 277.90 277.90 277.90 277.90 0.0M
2021-10-19 272.10 272.10 272.10 272.10 0.0M
2021-10-18 268.00 270.40 268.00 270.40 0.0M
2021-10-15 266.50 267.00 266.50 267.00 0.0M
2021-10-14 266.05 266.65 266.05 266.65 0.0M
2021-10-13 262.00 262.60 262.00 262.40 0.0M
2021-10-12 263.45 263.45 263.45 263.45 0.0M
2021-10-11 275.25 275.25 264.90 264.90 0.0M
2021-10-08 279.05 279.05 279.05 279.05 0.0M
2021-10-07 283.00 284.50 283.00 284.50 0.0M
2021-10-06 279.60 279.60 279.60 279.60 0.0M
2021-10-01 269.70 269.70 269.70 269.70 0.0M
2021-09-30 276.80 276.80 269.65 269.65 0.0M
2021-09-29 274.80 279.25 274.65 274.65 0.0M
2021-09-24 280.20 280.20 280.00 280.00 0.0M
2021-09-17 278.95 278.95 278.95 278.95 0.0M
2021-09-16 279.00 279.00 278.75 279.00 0.0M
2021-09-13 282.60 282.60 278.75 278.75 0.0M
2021-09-10 282.60 282.60 282.60 282.60 0.0M
2021-09-06 284.80 284.80 284.80 284.80 0.0M
2021-08-31 287.50 287.50 287.50 287.50 0.0M
2021-08-24 287.00 287.50 287.00 287.50 0.0M
2021-08-23 291.20 291.20 291.20 291.20 0.0M
2021-08-20 285.90 285.90 285.90 285.90 0.0M
2021-08-19 285.20 285.25 285.20 285.25 0.0M
2021-08-18 282.00 285.25 280.50 285.25 0.0M
2021-08-17 279.75 279.75 279.75 279.75 0.0M
2021-08-12 274.40 274.40 274.40 274.40 0.0M
2021-08-11 269.70 269.70 269.70 269.70 0.0M
2021-08-10 270.75 270.75 270.55 270.55 0.0M
2021-08-06 265.50 265.50 265.50 265.50 0.0M
2021-08-04 269.45 269.45 268.25 268.25 0.0M
2021-08-02 266.20 266.20 266.20 266.20 0.0M
2021-07-30 266.00 266.00 266.00 266.00 0.0M
2021-07-19 263.00 263.00 263.00 263.00 0.0M
2021-07-15 264.10 264.10 264.10 264.10 0.0M
2021-07-02 253.90 253.90 253.90 253.90 0.0M
2021-06-30 252.40 252.40 252.40 252.40 0.0M
2021-06-22 252.00 252.00 252.00 252.00 0.0M
2021-06-11 256.20 256.20 251.65 251.65 0.0M
2021-06-10 256.70 256.70 256.70 256.70 0.0M
2021-06-09 256.00 256.00 256.00 256.00 0.0M
2021-06-08 255.00 255.00 255.00 255.00 0.0M
2021-06-04 252.50 252.50 252.50 252.50 0.0M
2021-05-25 261.25 261.25 261.25 261.25 0.0M
2021-05-21 256.70 256.70 256.70 256.70 0.0M
2021-05-10 269.40 269.40 269.40 269.40 0.0M
2021-05-07 271.55 271.55 271.55 271.55 0.0M
2021-05-04 261.30 262.00 261.30 262.00 0.0M
2021-04-28 261.85 261.85 261.85 261.85 0.0M
2021-04-23 263.40 263.40 263.40 263.40 0.0M
2021-04-19 257.00 257.00 257.00 257.00 0.0M
2021-04-12 257.15 257.15 257.15 257.15 0.0M
2021-04-08 255.50 255.50 255.50 255.50 0.0M
2021-04-07 256.00 256.00 256.00 256.00 0.0M
2021-04-01 255.15 255.15 255.15 255.15 0.0M
2021-03-31 251.25 251.25 251.25 251.25 0.0M
2021-03-30 251.05 252.70 250.00 252.70 0.0M
2021-03-26 248.00 252.00 247.25 252.00 0.0M
2021-03-25 245.80 248.00 245.80 248.00 0.0M
2021-03-22 233.00 233.00 233.00 233.00 0.0M
2021-03-18 232.55 232.55 232.55 232.55 0.0M
2021-03-17 233.00 233.00 233.00 233.00 0.0M
2021-03-16 236.10 236.10 236.10 236.10 0.0M
2021-03-09 220.00 220.00 220.00 220.00 0.0M
2021-03-05 222.45 222.45 220.00 220.00 0.0M
2021-03-04 224.15 224.15 224.15 224.15 0.0M
2021-03-03 223.20 223.20 220.00 220.00 0.0M
2021-03-02 225.00 226.60 225.00 226.30 0.0M
2021-03-01 222.00 222.00 222.00 222.00 0.0M
2021-02-25 225.70 225.70 225.05 225.05 0.0M
2021-02-24 228.45 228.45 225.00 225.00 0.0M
2021-02-23 228.90 228.90 222.25 222.50 0.0M
2021-02-22 228.90 228.90 228.90 228.90 0.0M
2021-02-19 228.90 228.90 228.90 228.90 0.0M
2021-02-18 229.65 229.65 229.65 229.65 0.0M
2021-02-17 228.95 228.95 228.95 228.95 0.0M
2021-02-15 230.55 230.55 230.55 230.55 0.0M
2021-02-12 226.85 228.30 220.65 227.80 0.0M
2021-02-10 226.00 226.00 222.65 225.00 0.0M
2021-02-09 228.50 228.50 226.00 226.00 0.0M
2021-02-08 230.90 230.90 228.70 228.70 0.0M
2021-02-05 242.50 242.50 230.90 230.90 0.0M
2021-02-03 231.00 231.00 231.00 231.00 0.0M
2021-02-02 233.20 233.45 233.20 233.45 0.0M
2021-01-29 231.30 231.30 230.00 230.00 0.0M
2021-01-27 234.90 234.90 234.90 234.90 0.0M
2021-01-22 229.60 229.60 229.60 229.60 0.0M
2021-01-21 240.00 240.00 233.50 233.50 0.0M
2021-01-20 230.10 230.10 230.00 230.00 0.0M
2021-01-18 242.50 242.50 230.00 231.40 0.0M
2021-01-15 233.00 233.00 233.00 233.00 0.0M
2021-01-13 235.50 235.50 235.50 235.50 0.0M
2021-01-12 241.00 241.00 241.00 241.00 0.0M
2021-01-11 237.00 240.45 234.45 240.45 0.0M
2021-01-08 240.00 240.00 236.75 236.75 0.0M
2021-01-07 241.00 241.00 241.00 241.00 0.0M
2021-01-06 235.00 235.00 234.85 234.95 0.0M
2021-01-05 241.20 241.20 237.50 237.50 0.0M
2021-01-04 241.20 241.20 241.20 241.20 0.0M