E.ON SE

EONGn
🏛️ czech-republic →
389.80
Last Update: 2025-09-29
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
2022-12-30 226.50 226.50 226.50 226.50 0.0M
2022-12-23 219.50 219.50 219.50 219.50 0.0M
2022-12-20 219.90 219.90 219.90 219.90 0.0M
2022-12-19 221.50 221.50 221.40 221.40 0.0M
2022-12-15 221.00 223.40 221.00 222.00 0.0M
2022-12-14 221.40 221.40 221.40 221.40 0.0M
2022-12-13 223.00 223.00 223.00 223.00 0.0M
2022-12-09 224.00 224.00 224.00 224.00 0.0M
2022-12-07 222.80 222.80 222.80 222.80 0.0M
2022-12-05 225.70 225.70 223.00 223.00 0.0M
2022-12-02 225.70 225.70 222.80 222.80 0.0M
2022-11-28 224.00 224.00 222.90 222.90 0.0M
2022-11-25 223.50 223.50 223.50 223.50 0.0M
2022-11-22 220.20 220.20 220.20 220.20 0.0M
2022-11-21 218.90 218.90 218.90 218.90 0.0M
2022-11-18 223.90 223.90 223.50 223.50 0.0M
2022-11-16 219.00 219.00 217.00 217.00 0.0M
2022-11-15 220.10 220.10 218.40 218.40 0.0M
2022-11-14 216.50 216.50 216.50 216.50 0.0M
2022-11-11 212.10 220.00 212.10 215.10 0.0M
2022-11-09 210.30 210.30 210.30 210.30 0.0M
2022-11-08 210.00 210.00 210.00 210.00 0.0M
2022-11-07 213.60 213.60 210.00 210.00 0.0M
2022-11-04 215.00 215.00 211.40 211.40 0.0M
2022-11-02 213.00 213.00 213.00 213.00 0.0M
2022-11-01 204.50 212.20 204.50 211.80 0.0M
2022-10-27 200.00 204.50 199.50 204.50 0.0M
2022-10-25 198.20 198.20 198.20 198.20 0.0M
2022-10-21 195.70 195.70 195.15 195.20 0.0M
2022-10-19 202.70 202.70 199.25 199.25 0.0M
2022-10-18 203.00 203.00 202.70 202.70 0.0M
2022-10-17 197.20 198.35 197.20 198.35 0.0M
2022-10-14 191.45 191.45 191.45 191.45 0.0M
2022-10-13 184.50 187.60 184.50 187.35 0.0M
2022-10-12 184.65 186.85 184.60 184.90 0.0M
2022-10-11 188.80 189.00 188.35 188.35 0.0M
2022-10-10 192.15 192.15 192.15 192.15 0.0M
2022-10-07 191.95 194.50 191.95 192.15 0.0M
2022-10-06 199.60 199.60 195.00 195.00 0.0M
2022-10-05 203.40 203.40 200.00 200.00 0.0M
2022-10-04 204.20 204.20 203.90 203.90 0.0M
2022-10-03 196.95 197.50 193.55 197.50 0.0M
2022-09-29 197.00 197.00 190.10 192.65 0.0M
2022-09-27 200.90 200.90 197.00 197.00 0.0M
2022-09-26 202.20 202.20 202.20 202.20 0.0M
2022-09-23 203.90 203.90 203.90 203.90 0.0M
2022-09-22 209.20 210.20 207.00 210.20 0.0M
2022-09-21 203.00 206.40 203.00 206.40 0.0M
2022-09-20 209.20 209.20 205.10 205.10 0.0M
2022-09-19 214.80 214.80 209.50 209.80 0.0M
2022-09-16 214.80 214.80 214.80 214.80 0.0M
2022-09-14 223.20 223.20 223.20 223.20 0.0M
2022-09-13 228.50 228.50 228.50 228.50 0.0M
2022-09-09 220.70 222.30 220.60 220.60 0.0M
2022-09-07 217.30 219.40 217.30 219.40 0.0M
2022-09-06 214.90 214.90 214.90 214.90 0.0M
2022-09-05 217.40 217.40 217.40 217.40 0.0M
2022-09-01 208.30 208.30 206.50 206.50 0.0M
2022-08-29 209.20 209.20 205.00 206.50 0.0M
2022-08-26 216.00 216.00 215.50 215.50 0.0M
2022-08-25 216.40 216.40 216.00 216.00 0.0M
2022-08-24 217.70 217.70 217.70 217.70 0.0M
2022-08-23 223.30 223.30 223.30 223.30 0.0M
2022-08-22 224.00 224.00 220.00 220.00 0.0M
2022-08-19 227.20 227.20 227.00 227.00 0.0M
2022-08-18 234.00 234.00 223.80 227.60 0.0M
2022-08-16 233.40 233.40 232.90 232.90 0.0M
2022-08-15 231.70 231.70 226.70 231.00 0.0M
2022-08-12 225.00 229.60 225.00 229.60 0.0M
2022-08-11 219.00 219.00 219.00 219.00 0.0M
2022-08-10 225.00 225.00 222.00 222.00 0.0M
2022-08-09 223.60 223.60 218.80 221.30 0.0M
2022-08-08 221.20 224.60 220.50 220.50 0.0M
2022-08-05 220.00 220.00 217.50 217.50 0.0M
2022-08-04 220.00 220.00 220.00 220.00 0.0M
2022-08-03 220.80 221.90 220.00 220.00 0.0M
2022-08-02 216.50 216.50 215.40 216.40 0.0M
2022-08-01 218.30 219.50 218.30 219.50 0.0M
2022-07-29 216.50 217.80 216.50 217.80 0.0M
2022-07-28 207.30 207.30 207.30 207.30 0.0M
2022-07-26 210.00 210.00 206.20 206.20 0.0M
2022-07-25 206.00 207.00 206.00 207.00 0.0M
2022-07-21 205.00 205.00 202.00 202.00 0.0M
2022-07-20 206.40 206.40 202.60 202.60 0.0M
2022-07-19 198.35 202.50 198.35 202.50 0.0M
2022-07-18 202.00 202.00 200.00 200.40 0.0M
2022-07-15 199.20 199.20 199.20 199.20 0.0M
2022-07-14 199.60 199.60 195.00 195.00 0.0M
2022-07-13 198.10 198.25 198.10 198.25 0.0M
2022-07-12 199.00 199.00 199.00 199.00 0.0M
2022-07-11 199.00 199.00 199.00 199.00 0.0M
2022-07-07 199.00 199.05 199.00 199.00 0.0M
2022-07-04 209.00 209.00 205.80 206.00 0.0M
2022-07-01 208.40 208.40 207.00 207.00 0.0M
2022-06-30 197.90 201.80 197.00 197.00 0.0M
2022-06-29 210.20 210.20 209.40 209.40 0.0M
2022-06-28 214.00 214.10 213.50 214.10 0.0M
2022-06-27 213.00 215.30 212.20 212.20 0.0M
2022-06-24 213.90 214.00 213.90 213.90 0.0M
2022-06-23 219.70 219.70 219.70 219.70 0.0M
2022-06-22 217.00 217.00 217.00 217.00 0.0M
2022-06-21 218.20 218.20 218.20 218.20 0.0M
2022-06-20 220.00 220.00 214.50 215.40 0.0M
2022-06-17 216.00 220.20 216.00 219.20 0.0M
2022-06-16 231.00 231.00 206.50 213.60 0.0M
2022-06-15 230.00 230.90 229.40 229.50 0.0M
2022-06-14 232.20 232.20 229.00 229.00 0.0M
2022-06-13 233.60 235.20 233.60 235.20 0.0M
2022-06-10 235.00 235.00 233.30 233.50 0.0M
2022-06-08 239.30 239.30 238.80 238.80 0.0M
2022-06-07 239.20 239.20 239.10 239.20 0.0M
2022-06-06 239.50 239.50 239.10 239.10 0.0M
2022-06-03 239.90 240.00 239.90 240.00 0.0M
2022-06-02 237.60 237.80 234.00 234.20 0.0M
2022-05-31 238.00 238.00 235.90 235.90 0.0M
2022-05-30 240.40 240.40 237.80 238.60 0.0M
2022-05-27 245.40 245.40 242.70 242.70 0.0M
2022-05-26 246.50 246.50 245.40 245.40 0.0M
2022-05-25 246.80 246.80 245.90 245.90 0.0M
2022-05-23 248.40 248.40 248.40 248.40 0.0M
2022-05-20 248.90 248.90 248.90 248.90 0.0M
2022-05-19 247.90 247.90 247.90 247.90 0.0M
2022-05-18 252.80 252.80 252.80 252.80 0.0M
2022-05-16 244.80 245.70 244.80 245.70 0.0M
2022-05-13 244.10 244.10 244.10 244.10 0.0M
2022-05-12 260.00 260.00 250.20 250.20 0.0M
2022-05-11 246.00 255.00 240.00 255.00 0.0M
2022-05-10 246.00 246.00 246.00 246.00 0.0M
2022-05-09 245.40 247.40 245.40 245.40 0.0M
2022-05-06 242.00 242.00 238.00 238.30 0.0M
2022-05-05 245.80 245.80 244.70 244.70 0.0M
2022-05-04 245.00 245.00 240.00 240.00 0.0M
2022-05-03 245.10 245.10 242.40 244.50 0.0M
2022-05-02 245.00 245.00 239.00 239.50 0.0M
2022-04-29 247.00 247.00 247.00 247.00 0.0M
2022-04-28 248.80 248.80 247.70 247.70 0.0M
2022-04-27 246.00 246.00 236.50 245.00 0.0M
2022-04-25 251.00 251.00 247.80 247.80 0.0M
2022-04-22 249.90 250.70 248.50 249.70 0.0M
2022-04-21 250.80 250.90 250.80 250.90 0.0M
2022-04-20 248.00 251.40 248.00 251.40 0.0M
2022-04-19 247.00 247.80 247.00 247.80 0.0M
2022-04-14 246.10 249.30 246.10 249.30 0.0M
2022-04-13 246.10 246.50 242.90 246.50 0.0M
2022-04-12 252.50 252.50 251.00 251.80 0.0M
2022-04-11 258.30 258.30 258.30 258.30 0.0M
2022-04-07 252.20 252.20 252.20 252.20 0.0M
2022-04-06 253.50 253.50 248.00 248.90 0.0M
2022-04-05 255.00 255.00 251.60 251.60 0.0M
2022-04-04 257.80 257.80 254.20 254.20 0.0M
2022-04-01 260.00 260.00 257.70 258.10 0.0M
2022-03-31 265.00 265.00 259.95 259.95 0.0M
2022-03-30 264.00 264.20 264.00 264.20 0.0M
2022-03-28 259.60 259.60 259.60 259.60 0.0M
2022-03-25 258.00 260.75 255.50 260.75 0.0M
2022-03-24 262.25 262.25 258.00 258.90 0.0M
2022-03-23 264.50 264.85 260.00 261.25 0.0M
2022-03-22 268.45 269.15 268.45 269.15 0.0M
2022-03-21 267.40 268.75 267.40 268.60 0.0M
2022-03-18 266.00 267.55 265.55 265.95 0.0M
2022-03-17 266.35 266.35 263.35 265.40 0.0M
2022-03-16 266.00 271.75 266.00 268.05 0.0M
2022-03-15 266.35 268.85 266.00 266.00 0.0M
2022-03-14 264.00 266.35 262.40 266.35 0.0M
2022-03-11 263.35 264.05 260.50 264.05 0.0M
2022-03-10 271.40 271.60 261.60 263.35 0.0M
2022-03-09 257.90 271.30 257.90 271.30 0.0M
2022-03-08 266.05 266.05 261.05 261.05 0.0M
2022-03-07 281.00 281.00 254.10 266.05 0.0M
2022-03-04 285.10 285.10 276.95 276.95 0.0M
2022-03-03 286.80 286.80 286.10 286.10 0.0M
2022-03-02 295.35 295.35 289.45 289.45 0.0M
2022-03-01 300.00 311.00 300.00 311.00 0.0M
2022-02-28 286.00 302.30 286.00 302.30 0.0M
2022-02-25 289.00 289.00 289.00 289.00 0.0M
2022-02-24 250.00 288.85 250.00 288.45 0.0M
2022-02-16 300.00 300.00 300.00 300.00 0.0M
2022-02-15 296.40 296.55 296.40 296.55 0.0M
2022-02-11 294.80 294.80 293.75 293.75 0.0M
2022-02-10 300.00 300.00 298.65 298.65 0.0M
2022-02-09 302.60 302.60 301.50 301.50 0.0M
2022-02-08 296.00 296.00 296.00 296.00 0.0M
2022-02-07 296.35 296.35 296.35 296.35 0.0M
2022-02-04 303.05 303.05 299.80 299.80 0.0M
2022-02-03 302.50 302.50 302.15 302.15 0.0M
2022-02-02 300.00 300.00 300.00 300.00 0.0M
2022-01-31 300.80 300.80 300.80 300.80 0.0M
2022-01-28 300.00 300.00 300.00 300.00 0.0M
2022-01-27 295.00 299.50 292.80 299.50 0.0M
2022-01-24 299.50 299.50 294.30 294.30 0.0M
2022-01-21 295.70 296.60 295.70 296.60 0.0M
2022-01-20 295.25 295.25 295.25 295.25 0.0M
2022-01-18 299.50 299.50 299.50 299.50 0.0M
2022-01-13 290.35 293.25 290.35 293.25 0.0M
2022-01-12 293.80 293.80 291.45 291.45 0.0M
2022-01-10 289.55 290.05 289.55 290.05 0.0M
2022-01-07 297.00 297.00 289.85 289.85 0.0M
2022-01-05 301.00 301.00 296.25 296.30 0.0M
2022-01-03 305.45 305.45 305.45 305.45 0.0M