EON SE

EONGY
🏛️ usa →
18.97
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:55 18.82 18.82 18.82 18.82 0.5K
10:00 18.82 18.82 18.82 18.82 0.2K
10:05 18.81 18.81 18.81 18.81 0.7K
10:20 18.81 18.85 18.79 18.85 6.0K
10:25 18.80 18.80 18.79 18.80 5.8K
10:30 18.80 18.81 18.80 18.81 0.9K
10:35 18.82 18.82 18.82 18.82 0.2K
10:40 18.77 18.77 18.77 18.77 3.5K
10:55 18.76 18.76 18.76 18.76 0.4K
11:00 18.79 18.79 18.79 18.79 1.2K
11:05 18.69 18.71 18.69 18.71 1.9K
11:10 18.73 18.73 18.70 18.70 0.7K
11:15 18.71 18.73 18.68 18.73 4.1K
11:20 18.70 18.70 18.67 18.67 9.4K
11:25 18.68 18.68 18.68 18.68 0.2K
11:30 18.89 18.89 18.89 18.89 0.1K
11:35 18.78 18.78 18.78 18.78 0.5K
11:50 18.70 18.72 18.69 18.72 1.7K
11:55 18.69 18.69 18.69 18.69 0.2K
12:00 18.70 18.70 18.67 18.67 1.1K
12:05 18.68 18.68 18.67 18.68 6.0K
12:10 18.71 18.71 18.71 18.71 2.5K
12:20 18.69 18.69 18.69 18.69 0.7K
12:25 18.69 18.69 18.69 18.69 0.8K
12:35 18.65 18.73 18.65 18.73 6.2K
12:40 18.69 18.69 18.69 18.69 1.8K
12:45 18.69 18.69 18.69 18.69 0.3K
12:50 18.72 18.72 18.71 18.71 1.3K
12:55 18.71 18.71 18.71 18.71 0.7K
13:00 18.71 18.71 18.71 18.70 1.3K
13:05 18.68 18.68 18.68 18.68 0.2K
13:10 18.69 18.69 18.65 18.65 5.2K
13:15 18.66 18.66 18.66 18.66 0.2K
13:20 18.70 18.70 18.70 18.70 4.6K
13:25 18.67 18.67 18.67 18.67 0.5K
13:35 18.66 18.66 18.66 18.66 0.6K
13:40 18.67 18.67 18.67 18.67 1.5K
13:50 18.66 18.67 18.66 18.67 3.5K
13:55 18.66 18.67 18.66 18.66 0.9K
14:00 18.66 18.66 18.66 18.66 7.6K
14:05 18.67 18.67 18.67 18.67 0.2K
14:10 18.65 18.66 18.65 18.66 5.7K
14:25 18.65 18.68 18.65 18.65 5.8K
14:35 18.65 18.65 18.62 18.65 2.5K
14:40 18.68 18.68 18.65 18.65 4.3K
14:50 18.68 18.69 18.65 18.69 2.7K
14:55 18.66 18.66 18.66 18.66 0.4K
15:00 18.65 18.65 18.65 18.65 0.1K
15:05 18.66 18.66 18.66 18.66 0.8K
15:10 18.66 18.66 18.64 18.66 5.0K
15:35 18.66 18.67 18.64 18.67 0.9K
15:45 18.66 18.66 18.66 18.66 0.3K
15:50 18.66 18.68 18.66 18.66 8.2K
15:55 18.68 18.68 18.68 18.68 0.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 18.97 19.05 18.91 18.97 0.1M
2025-09-30 18.78 18.95 18.72 18.94 0.5M
2025-09-29 18.90 18.99 18.74 18.82 0.1M
2025-09-26 18.81 18.94 18.70 18.87 0.1M
2025-09-25 18.82 18.89 18.62 18.66 0.1M
2025-09-24 18.61 18.68 18.48 18.61 0.1M
2025-09-23 18.47 18.70 18.47 18.63 0.1M
2025-09-22 18.43 18.62 18.38 18.56 0.1M
2025-09-19 18.48 18.48 18.31 18.43 0.1M
2025-09-18 18.20 18.40 18.11 18.32 0.1M
2025-09-17 18.44 18.69 18.41 18.41 0.1M
2025-09-16 18.60 18.64 18.41 18.59 0.1M
2025-09-15 18.57 18.67 18.47 18.61 0.3M
2025-09-12 18.10 18.28 18.00 18.22 0.1M
2025-09-11 18.19 18.19 17.93 18.04 0.1M
2025-09-10 17.95 18.09 17.84 18.09 0.1M
2025-09-09 17.99 18.07 17.92 18.00 0.3M
2025-09-08 18.09 18.10 18.02 18.06 0.1M
2025-09-05 17.85 17.90 17.77 17.84 0.1M
2025-09-04 17.44 17.53 17.25 17.42 0.1M
2025-09-03 17.20 17.44 17.05 17.33 0.1M
2025-09-02 17.24 17.34 17.12 17.19 0.2M
2025-08-29 17.90 18.02 17.86 17.92 0.1M
2025-08-28 18.11 18.21 17.82 18.21 0.1M
2025-08-27 18.20 18.50 18.08 18.32 0.1M
2025-08-26 18.21 18.42 18.08 18.24 0.1M
2025-08-25 17.92 18.06 17.87 17.87 0.1M
2025-08-22 17.67 18.22 17.67 18.07 0.1M
2025-08-21 18.14 18.35 18.01 18.07 0.1M
2025-08-20 18.30 18.55 18.16 18.39 0.2M
2025-08-19 18.36 18.55 18.30 18.40 0.1M
2025-08-18 18.46 18.46 18.28 18.40 0.1M
2025-08-15 18.48 18.76 18.47 18.58 0.1M
2025-08-14 18.53 18.82 18.47 18.59 0.2M
2025-08-13 18.83 18.95 18.71 18.82 0.1M
2025-08-12 18.65 18.81 18.47 18.60 0.1M
2025-08-11 18.55 18.72 18.41 18.51 0.1M
2025-08-08 18.84 18.84 18.55 18.63 0.1M
2025-08-07 19.00 19.00 18.86 18.97 0.1M
2025-08-06 19.28 19.43 19.18 19.30 0.1M
2025-08-05 19.00 19.00 18.86 18.98 0.1M
2025-08-04 19.06 19.15 19.03 19.14 0.1M
2025-08-01 18.65 18.65 18.35 18.59 0.1M
2025-07-31 18.14 18.42 18.14 18.32 0.1M
2025-07-30 18.10 18.26 18.02 18.09 0.1M
2025-07-29 18.16 18.19 18.10 18.14 0.1M
2025-07-28 18.32 18.32 18.14 18.21 0.1M
2025-07-25 18.39 18.65 18.39 18.53 0.1M
2025-07-24 18.57 18.63 18.54 18.56 0.3M
2025-07-23 18.65 18.78 18.55 18.62 0.7M
2025-07-22 18.99 19.25 18.96 19.16 0.4M
2025-07-21 18.85 19.25 18.85 19.01 1.0M
2025-07-18 18.61 18.85 18.59 18.67 0.2M
2025-07-17 18.43 18.62 18.38 18.44 0.2M
2025-07-16 18.58 18.89 18.50 18.70 0.9M
2025-07-15 18.87 18.87 18.49 18.49 0.4M
2025-07-14 18.78 18.94 18.78 18.94 0.1M
2025-07-11 18.68 18.86 18.62 18.77 0.2M
2025-07-10 18.72 18.79 18.56 18.65 0.1M
2025-07-09 18.69 18.91 18.67 18.89 0.1M
2025-07-08 18.37 18.52 18.34 18.51 0.1M
2025-07-07 18.72 18.72 18.40 18.55 0.1M
2025-07-03 18.42 18.78 18.35 18.48 0.1M
2025-07-02 18.53 18.72 18.33 18.42 0.2M
2025-07-01 18.67 18.80 18.57 18.77 0.1M
2025-06-30 18.39 18.54 18.26 18.53 0.2M
2025-06-27 18.31 18.52 18.28 18.36 0.1M
2025-06-26 18.35 18.54 18.23 18.30 0.2M
2025-06-25 18.09 18.09 17.81 17.96 0.1M
2025-06-24 18.18 18.26 18.15 18.21 0.1M
2025-06-23 17.97 18.32 17.97 18.32 0.3M
2025-06-20 17.77 18.02 17.71 17.96 0.2M
2025-06-18 17.76 17.77 17.54 17.54 0.1M
2025-06-17 17.76 17.79 17.59 17.62 0.1M
2025-06-16 17.84 18.09 17.64 17.64 0.1M
2025-06-13 17.97 18.03 17.81 17.88 0.2M
2025-06-12 17.87 18.05 17.86 18.00 0.2M
2025-06-11 17.69 17.69 17.51 17.56 0.4M
2025-06-10 17.80 17.80 17.32 17.49 0.1M
2025-06-09 17.44 17.60 17.31 17.43 0.1M
2025-06-06 17.55 17.68 17.49 17.59 0.2M
2025-06-05 17.75 17.78 17.48 17.64 0.2M
2025-06-04 17.62 17.83 17.59 17.60 2.5M
2025-06-03 17.63 17.65 17.24 17.49 0.2M
2025-06-02 17.54 17.82 17.54 17.74 0.3M
2025-05-30 17.55 17.70 17.45 17.68 0.1M
2025-05-29 17.75 17.75 17.50 17.67 0.1M
2025-05-28 17.75 17.75 17.50 17.60 0.2M
2025-05-27 18.00 18.00 17.76 17.90 3.7M
2025-05-23 17.71 17.95 17.56 17.86 0.1M
2025-05-22 17.50 17.72 17.41 17.61 0.4M
2025-05-21 17.29 17.67 17.29 17.53 0.2M
2025-05-20 16.95 17.34 16.95 17.33 1.3M
2025-05-19 16.99 17.03 16.85 17.02 0.7M
2025-05-16 16.90 17.47 16.68 17.23 0.1M
2025-05-15 17.39 17.39 17.00 17.17 0.1M
2025-05-14 16.92 17.15 16.57 16.88 0.5M
2025-05-13 16.53 16.85 16.32 16.49 0.3M
2025-05-12 16.35 16.85 16.31 16.72 0.6M
2025-05-09 17.47 17.88 17.41 17.57 2.7M
2025-05-08 17.51 18.01 17.43 17.47 1.8M
2025-05-07 17.99 18.11 17.79 17.98 2.9M
2025-05-06 17.89 17.94 17.65 17.93 0.1M
2025-05-05 17.42 17.75 17.42 17.65 0.1M
2025-05-02 17.60 17.64 17.48 17.52 0.1M
2025-05-01 17.54 17.55 17.31 17.45 0.1M
2025-04-30 17.32 17.58 17.28 17.50 0.2M
2025-04-29 17.03 17.45 17.03 17.45 0.3M
2025-04-28 17.09 17.37 16.91 17.24 0.1M
2025-04-25 16.83 17.36 16.83 17.11 0.1M
2025-04-24 16.93 17.56 16.93 17.26 0.1M
2025-04-23 17.08 17.26 16.85 17.13 0.3M
2025-04-22 17.38 17.92 17.38 17.80 0.2M
2025-04-21 17.87 17.87 17.13 17.28 0.1M
2025-04-17 17.65 17.65 17.32 17.38 0.1M
2025-04-16 16.96 17.28 16.96 17.17 0.2M
2025-04-15 16.69 16.96 16.69 16.80 0.1M
2025-04-14 16.57 16.62 16.32 16.53 0.2M
2025-04-11 16.55 16.70 16.41 16.63 0.3M
2025-04-10 15.76 16.21 15.76 16.11 0.4M
2025-04-09 15.50 16.12 15.33 16.06 0.4M
2025-04-08 15.29 15.29 14.84 15.03 0.3M
2025-04-07 14.98 15.10 14.63 14.81 0.3M
2025-04-04 16.10 16.10 15.08 15.09 0.3M
2025-04-03 15.86 16.38 15.86 16.11 0.1M
2025-04-02 15.48 15.48 15.15 15.20 0.2M
2025-04-01 15.28 15.28 15.13 15.19 0.1M
2025-03-31 14.93 15.21 14.93 15.15 0.2M
2025-03-28 14.98 15.14 14.92 15.05 0.2M
2025-03-27 14.37 14.78 14.37 14.70 0.1M
2025-03-26 14.34 14.48 14.34 14.48 0.1M
2025-03-25 14.13 14.43 14.13 14.37 0.1M
2025-03-24 14.27 14.34 14.14 14.16 0.1M
2025-03-21 14.29 14.50 14.24 14.30 0.2M
2025-03-20 14.29 14.43 14.22 14.41 0.1M
2025-03-19 14.38 14.38 14.25 14.33 0.0M
2025-03-18 14.39 14.48 14.23 14.40 0.1M
2025-03-17 14.24 14.50 14.20 14.36 0.1M
2025-03-14 14.20 14.32 14.03 14.24 0.1M
2025-03-13 13.99 14.23 13.99 14.20 0.2M
2025-03-12 14.04 14.12 13.71 14.06 0.1M
2025-03-11 14.01 14.14 13.95 14.04 0.1M
2025-03-10 14.03 14.09 13.85 13.96 0.2M
2025-03-07 13.91 14.09 13.70 14.08 0.1M
2025-03-06 13.41 13.68 13.41 13.52 0.1M
2025-03-05 13.25 13.40 13.13 13.24 0.1M
2025-03-04 13.25 13.37 13.09 13.30 0.1M
2025-03-03 12.94 13.23 12.87 12.94 0.2M
2025-02-28 13.00 13.00 12.77 12.83 0.3M
2025-02-27 12.65 13.03 12.65 12.86 0.1M
2025-02-26 13.05 13.27 13.02 13.27 0.0M
2025-02-25 12.80 13.03 12.71 12.83 0.1M
2025-02-24 12.70 12.79 12.60 12.73 0.4M
2025-02-21 12.46 12.51 12.23 12.40 1.6M
2025-02-20 12.02 12.50 12.02 12.34 1.0M
2025-02-19 12.23 12.23 12.06 12.14 0.1M
2025-02-18 12.22 12.22 12.04 12.08 0.2M
2025-02-14 12.15 12.19 12.10 12.13 0.1M
2025-02-13 11.79 12.08 11.79 12.06 0.1M
2025-02-12 11.90 12.05 11.80 11.86 0.1M
2025-02-11 11.92 11.99 11.86 11.98 0.1M
2025-02-10 11.97 12.09 11.92 12.00 0.1M
2025-02-07 12.24 12.24 12.02 12.03 0.1M
2025-02-06 11.90 12.04 11.85 11.96 0.4M
2025-02-05 11.94 12.04 11.94 12.00 0.6M
2025-02-04 11.71 11.95 11.68 11.86 0.2M
2025-02-03 11.70 11.91 11.53 11.78 0.3M
2025-01-31 12.02 12.02 11.79 11.85 0.1M
2025-01-30 11.96 12.12 11.79 12.06 0.8M
2025-01-29 11.66 11.82 11.56 11.77 0.6M
2025-01-28 11.59 11.76 11.46 11.64 0.3M
2025-01-27 11.62 11.73 11.33 11.51 0.2M
2025-01-24 11.44 11.44 11.29 11.33 0.2M
2025-01-23 11.30 11.46 11.26 11.34 0.1M
2025-01-22 11.41 11.44 11.22 11.27 0.2M
2025-01-21 11.55 11.57 11.45 11.53 0.2M
2025-01-17 11.39 11.50 11.31 11.37 0.1M
2025-01-16 11.01 11.35 11.01 11.23 2.1M
2025-01-15 10.94 11.24 10.89 11.05 0.1M
2025-01-14 10.77 10.99 10.77 10.89 0.4M
2025-01-13 10.84 10.84 10.65 10.80 0.5M
2025-01-10 11.22 11.22 10.78 10.80 0.1M
2025-01-08 11.48 11.74 11.44 11.59 0.1M
2025-01-07 11.72 11.87 11.54 11.63 0.3M
2025-01-06 11.94 11.96 11.74 11.85 0.2M
2025-01-03 11.90 12.15 11.89 12.01 0.2M
2025-01-02 11.83 11.91 11.59 11.83 0.1M