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
2023-12-29 310.00 310.00 310.00 310.00 0.0M
2023-12-27 302.75 302.75 302.75 302.75 0.0M
2023-12-21 301.80 302.90 301.80 302.90 0.0M
2023-12-19 303.60 303.60 303.60 303.60 0.0M
2023-12-15 308.70 308.70 308.70 308.70 0.0M
2023-12-14 308.15 308.50 308.15 308.50 0.0M
2023-12-12 306.45 306.45 303.05 303.05 0.0M
2023-12-11 308.10 308.10 301.00 301.00 0.0M
2023-12-07 299.00 300.35 299.00 300.35 0.0M
2023-12-05 294.00 294.00 294.00 294.00 0.0M
2023-12-04 290.30 290.30 290.30 290.30 0.0M
2023-12-01 295.00 295.00 295.00 295.00 0.0M
2023-11-29 291.50 291.50 291.50 291.50 0.0M
2023-11-28 289.00 289.90 289.00 289.90 0.0M
2023-11-24 286.50 289.90 286.50 289.90 0.0M
2023-11-22 285.95 286.20 285.95 286.20 0.0M
2023-11-21 285.85 285.85 285.85 285.85 0.0M
2023-11-20 284.90 284.90 284.90 284.90 0.0M
2023-11-16 280.10 283.90 280.10 283.90 0.0M
2023-11-15 281.00 283.00 281.00 281.00 0.0M
2023-11-14 281.00 281.00 281.00 281.00 0.0M
2023-11-13 283.40 283.40 279.20 279.20 0.0M
2023-11-08 281.55 281.55 276.05 276.05 0.0M
2023-11-07 281.55 281.55 281.55 281.55 0.0M
2023-11-06 280.25 280.25 273.40 273.40 0.0M
2023-11-03 278.00 278.00 278.00 278.00 0.0M
2023-11-02 280.00 280.00 279.35 279.35 0.0M
2023-10-31 275.70 278.15 275.70 278.15 0.0M
2023-10-27 278.20 278.20 277.70 277.70 0.0M
2023-10-20 270.00 270.00 270.00 270.00 0.0M
2023-10-16 270.10 273.00 270.10 273.00 0.0M
2023-10-12 272.70 272.70 271.60 271.60 0.0M
2023-10-11 274.55 274.55 274.55 274.55 0.0M
2023-10-10 272.35 272.35 272.35 272.35 0.0M
2023-10-09 265.25 265.25 265.00 265.00 0.0M
2023-10-06 265.30 265.30 259.80 259.80 0.0M
2023-10-05 263.60 263.60 263.60 263.60 0.0M
2023-10-04 263.55 263.55 261.00 261.20 0.0M
2023-10-03 265.20 265.20 257.70 260.00 0.0M
2023-09-27 278.95 278.95 278.45 278.45 0.0M
2023-09-25 279.00 279.00 279.00 279.00 0.0M
2023-09-22 285.00 285.00 285.00 285.00 0.0M
2023-09-21 285.00 285.00 285.00 285.00 0.0M
2023-09-20 289.40 289.40 287.20 287.20 0.0M
2023-09-15 284.85 287.60 284.85 286.35 0.0M
2023-09-12 284.00 284.00 284.00 284.00 0.0M
2023-09-11 278.00 283.80 278.00 283.80 0.0M
2023-09-06 272.70 273.45 272.70 273.45 0.0M
2023-09-05 274.25 274.25 274.25 274.25 0.0M
2023-09-04 279.00 279.00 279.00 279.00 0.0M
2023-09-01 279.00 279.00 279.00 279.00 0.0M
2023-08-31 273.50 273.50 273.50 273.50 0.0M
2023-08-29 273.75 274.25 273.75 274.25 0.0M
2023-08-28 276.25 276.25 276.25 276.25 0.0M
2023-08-25 269.30 269.30 269.30 269.30 0.0M
2023-08-24 272.00 272.00 272.00 272.00 0.0M
2023-08-22 266.00 269.00 265.05 269.00 0.0M
2023-08-17 265.35 265.35 264.70 264.70 0.0M
2023-08-16 265.00 265.00 265.00 265.00 0.0M
2023-08-15 270.30 270.30 266.90 266.90 0.0M
2023-08-14 269.00 269.00 269.00 269.00 0.0M
2023-08-11 269.40 269.65 269.40 269.65 0.0M
2023-08-10 280.00 280.00 270.90 270.90 0.0M
2023-08-09 269.00 269.00 263.95 264.20 0.0M
2023-08-08 271.00 271.00 267.75 267.75 0.0M
2023-08-07 271.15 271.15 269.45 269.45 0.0M
2023-08-04 269.95 269.95 269.95 269.95 0.0M
2023-08-03 271.10 271.45 268.10 268.10 0.0M
2023-08-02 273.00 273.00 271.50 271.50 0.0M
2023-07-31 276.85 276.85 272.55 274.60 0.0M
2023-07-28 281.00 281.55 281.00 281.55 0.0M
2023-07-24 281.55 281.55 281.55 281.55 0.0M
2023-07-20 272.50 274.65 272.50 274.65 0.0M
2023-07-19 275.45 276.55 275.45 275.55 0.0M
2023-07-18 271.65 271.65 271.35 271.35 0.0M
2023-07-13 275.10 275.60 274.60 275.60 0.0M
2023-07-12 272.00 272.00 272.00 272.00 0.0M
2023-07-11 272.00 272.00 272.00 272.00 0.0M
2023-07-10 271.55 271.55 270.55 270.55 0.0M
2023-07-07 273.70 273.70 273.70 273.70 0.0M
2023-06-30 276.70 276.70 276.70 276.70 0.0M
2023-06-28 268.85 268.85 268.85 268.85 0.0M
2023-06-27 266.00 266.00 266.00 266.00 0.0M
2023-06-26 266.90 266.90 266.90 266.90 0.0M
2023-06-23 273.40 273.40 273.40 273.40 0.0M
2023-06-20 274.00 274.00 273.60 273.60 0.0M
2023-06-13 270.40 270.40 269.95 269.95 0.0M
2023-06-09 279.90 279.90 279.90 279.90 0.0M
2023-06-08 275.00 275.00 275.00 275.00 0.0M
2023-06-07 269.35 273.00 269.35 273.00 0.0M
2023-06-06 267.00 267.00 265.80 265.80 0.0M
2023-06-05 265.75 265.75 265.75 265.75 0.0M
2023-06-01 265.90 265.90 265.90 265.90 0.0M
2023-05-31 268.00 268.00 268.00 268.00 0.0M
2023-05-30 268.00 268.00 268.00 268.00 0.0M
2023-05-26 266.40 266.40 265.50 265.50 0.0M
2023-05-25 270.00 270.00 267.00 268.60 0.0M
2023-05-24 268.15 268.15 266.40 266.40 0.0M
2023-05-22 272.00 272.00 266.40 266.40 0.0M
2023-05-18 286.00 286.00 267.00 267.00 0.0M
2023-05-12 285.45 287.00 285.45 286.00 0.0M
2023-05-11 285.00 285.00 281.50 281.50 0.0M
2023-05-10 286.05 286.05 286.05 286.05 0.0M
2023-05-09 286.10 286.10 282.15 282.15 0.0M
2023-05-04 282.85 282.85 282.85 282.85 0.0M
2023-05-03 281.50 281.50 281.50 281.50 0.0M
2023-05-02 279.40 279.55 279.40 279.50 0.0M
2023-04-28 284.15 284.15 282.65 282.65 0.0M
2023-04-27 282.75 282.75 282.75 282.75 0.0M
2023-04-26 282.75 282.75 282.75 282.75 0.0M
2023-04-25 282.75 282.75 282.75 282.75 0.0M
2023-04-24 284.60 284.60 283.05 283.60 0.0M
2023-04-20 277.15 283.05 277.15 280.00 0.0M
2023-04-17 276.20 276.20 276.20 276.20 0.0M
2023-04-14 280.40 280.40 280.40 280.40 0.0M
2023-04-13 278.00 278.00 278.00 278.00 0.0M
2023-04-12 280.60 280.60 276.35 276.35 0.0M
2023-04-06 275.00 275.00 275.00 275.00 0.0M
2023-04-05 272.15 275.85 271.30 271.30 0.0M
2023-04-04 270.00 270.00 270.00 270.00 0.0M
2023-04-03 270.55 270.55 268.00 268.65 0.0M
2023-03-29 266.30 267.60 266.30 267.60 0.0M
2023-03-27 268.00 268.00 260.00 260.00 0.0M
2023-03-24 262.10 262.10 262.10 262.10 0.0M
2023-03-22 262.10 262.10 262.10 262.10 0.0M
2023-03-20 260.00 260.00 255.00 255.00 0.0M
2023-03-16 258.80 260.30 258.80 260.30 0.0M
2023-03-15 249.60 249.60 244.80 248.90 0.0M
2023-03-14 244.50 248.60 244.50 248.60 0.0M
2023-03-09 242.20 242.20 242.20 242.20 0.0M
2023-03-07 241.50 241.50 241.50 241.50 0.0M
2023-03-03 244.40 244.40 244.40 244.40 0.0M
2023-03-01 242.50 242.50 240.00 240.00 0.0M
2023-02-28 247.70 247.70 247.70 247.70 0.0M
2023-02-27 246.10 249.40 246.00 246.00 0.0M
2023-02-23 242.20 244.20 242.20 244.20 0.0M
2023-02-22 243.00 243.90 243.00 243.90 0.0M
2023-02-21 240.60 242.10 240.60 242.10 0.0M
2023-02-20 243.90 243.90 239.50 240.10 0.0M
2023-02-17 238.80 238.80 234.20 235.90 0.0M
2023-02-16 240.70 240.70 240.70 240.70 0.0M
2023-02-13 238.90 238.90 238.90 238.90 0.0M
2023-02-10 238.10 238.10 238.10 238.10 0.0M
2023-02-09 239.20 239.20 238.00 238.00 0.0M
2023-02-08 238.40 238.40 238.40 238.40 0.0M
2023-02-06 238.00 238.00 232.90 232.90 0.0M
2023-02-02 236.00 236.00 236.00 236.00 0.0M
2023-02-01 239.70 239.70 239.70 239.70 0.0M
2023-01-30 240.80 240.80 240.80 240.80 0.0M
2023-01-27 242.00 242.00 242.00 242.00 0.0M
2023-01-26 244.40 244.40 242.00 242.00 0.0M
2023-01-25 242.00 242.00 242.00 242.00 0.0M
2023-01-24 242.00 242.00 242.00 242.00 0.0M
2023-01-23 240.00 240.00 240.00 240.00 0.0M
2023-01-17 237.90 237.90 236.90 236.90 0.0M
2023-01-16 241.50 241.50 241.50 241.50 0.0M
2023-01-13 244.00 244.00 242.20 242.20 0.0M
2023-01-12 242.20 242.20 242.20 242.20 0.0M
2023-01-11 240.70 240.70 240.70 240.70 0.0M
2023-01-10 241.40 241.40 241.40 241.40 0.0M
2023-01-09 237.10 237.50 236.50 236.50 0.0M
2023-01-05 237.10 237.10 237.10 237.10 0.0M
2023-01-02 229.00 229.00 229.00 229.00 0.0M