|
 E.ON N - [Ticker: EOAN.F] |     | | Last Trade | 10.41 | Last Trade Time | 2017-11-01 - 23:27:00 | | Variation | +0.27 (+2.62%) | Open | 10.20 | | High | 10.48 | Low | 10.17 | | Volume | 54,900 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 10.37 x 600,000 - 10.41 x 600,000 | | Former Close | 10.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EOAN.F quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 58,400 | 57.90 | 58.00 | 57.35 | 57.40 | 00:00:00 | | 2004-08-10 | 47,100 | 57.40 | 57.85 | 56.70 | 57.15 | 00:00:00 | | 2004-08-11 | 50,100 | 57.10 | 57.10 | 56.30 | 56.75 | 00:00:00 | | 2004-08-12 | 57,300 | 56.80 | 58.40 | 56.80 | 58.05 | 00:00:00 | | 2004-08-13 | 28,700 | 57.90 | 58.83 | 57.67 | 58.00 | 00:00:00 | | 2004-08-16 | 28,000 | 57.75 | 58.30 | 57.20 | 57.90 | 00:00:00 | | 2004-08-17 | 28,400 | 57.80 | 58.05 | 57.50 | 57.60 | 00:00:00 | | 2004-08-18 | 37,400 | 57.65 | 57.65 | 56.75 | 57.55 | 00:00:00 | | 2004-08-19 | 27,900 | 57.70 | 57.98 | 57.20 | 57.45 | 00:00:00 | | 2004-08-20 | 28,600 | 57.35 | 57.55 | 57.00 | 57.55 | 00:00:00 | | 2004-08-23 | 19,800 | 57.80 | 58.10 | 57.48 | 57.50 | 00:00:00 | | 2004-08-24 | 19,900 | 57.60 | 57.82 | 57.10 | 57.20 | 00:00:00 | | 2004-08-25 | 25,500 | 57.60 | 58.45 | 57.45 | 58.45 | 00:00:00 | | 2004-08-26 | 28,200 | 58.45 | 58.85 | 58.30 | 58.40 | 00:00:00 | | 2004-08-27 | 22,000 | 58.55 | 58.65 | 58.18 | 58.55 | 00:00:00 | | 2004-08-30 | 49,300 | 58.60 | 59.15 | 58.50 | 58.85 | 00:00:00 | | 2004-08-31 | 50,900 | 58.75 | 58.95 | 58.30 | 58.45 | 00:00:00 | | 2004-09-01 | 24,300 | 59.00 | 59.00 | 58.40 | 58.80 | 00:00:00 | | 2004-09-02 | 22,900 | 58.70 | 59.25 | 58.60 | 59.20 | 00:00:00 | | 2004-09-03 | 29,800 | 59.30 | 59.90 | 59.20 | 59.60 | 00:00:00 | | 2004-09-06 | 28,100 | 59.70 | 59.80 | 58.55 | 58.86 | 00:00:00 | | 2004-09-07 | 35,000 | 58.83 | 58.85 | 57.95 | 58.35 | 00:00:00 | | 2004-09-08 | 21,200 | 58.05 | 58.37 | 57.95 | 57.95 | 00:00:00 | | 2004-09-09 | 28,000 | 57.90 | 58.26 | 57.51 | 57.88 | 00:00:00 | | 2004-09-10 | 23,100 | 57.90 | 58.07 | 57.38 | 58.00 | 00:00:00 | | 2004-09-13 | 30,000 | 58.50 | 58.65 | 57.85 | 58.40 | 00:00:00 | | 2004-09-14 | 32,200 | 58.55 | 58.60 | 57.92 | 58.39 | 00:00:00 | | 2004-09-15 | 26,600 | 58.31 | 58.63 | 58.10 | 58.52 | 00:00:00 | | 2004-09-16 | 26,500 | 58.60 | 59.28 | 58.52 | 58.80 | 00:00:00 | | 2004-09-17 | 26,900 | 59.01 | 59.50 | 58.60 | 59.42 | 00:00:00 | | 2004-09-20 | 31,100 | 59.55 | 59.55 | 58.93 | 59.15 | 00:00:00 | | 2004-09-21 | 24,700 | 59.10 | 59.49 | 59.06 | 59.40 | 00:00:00 | | 2004-09-22 | 24,900 | 59.27 | 59.32 | 58.65 | 58.80 | 00:00:00 | | 2004-09-23 | 21,800 | 58.80 | 59.02 | 58.67 | 58.70 | 00:00:00 | | 2004-09-24 | 15,600 | 58.70 | 59.00 | 58.52 | 58.65 | 00:00:00 | | 2004-09-27 | 23,600 | 58.68 | 58.68 | 57.90 | 58.42 | 00:00:00 | | 2004-09-28 | 25,400 | 58.20 | 59.10 | 58.10 | 59.05 | 00:00:00 | | 2004-09-29 | 52,500 | 59.00 | 60.05 | 58.60 | 59.85 | 00:00:00 | | 2004-09-30 | 26,100 | 59.99 | 60.20 | 59.22 | 59.25 | 00:00:00 | | 2004-10-01 | 38,600 | 59.35 | 60.40 | 59.35 | 60.30 | 00:00:00 | | 2004-10-04 | 48,900 | 60.50 | 61.13 | 60.05 | 60.10 | 00:00:00 | | 2004-10-05 | 46,500 | 60.16 | 60.98 | 60.16 | 60.80 | 00:00:00 | | 2004-10-06 | 34,800 | 60.80 | 61.02 | 60.60 | 60.80 | 00:00:00 | | 2004-10-07 | 54,400 | 60.70 | 61.63 | 60.70 | 61.20 | 00:00:00 | | 2004-10-08 | 69,000 | 61.05 | 62.99 | 61.05 | 62.45 | 00:00:00 | | 2004-10-11 | 55,000 | 62.45 | 63.00 | 62.35 | 63.00 | 00:00:00 | | 2004-10-12 | 45,700 | 63.00 | 63.10 | 62.25 | 62.40 | 00:00:00 | | 2004-10-13 | 25,200 | 62.75 | 62.95 | 62.08 | 62.10 | 00:00:00 | | 2004-10-14 | 28,200 | 61.80 | 62.20 | 61.70 | 61.80 | 00:00:00 | | 2004-10-15 | 35,900 | 61.65 | 62.40 | 61.10 | 62.35 | 00:00:00 | | 2004-10-18 | 31,700 | 62.00 | 62.30 | 61.60 | 62.30 | 00:00:00 | | 2004-10-19 | 43,000 | 62.60 | 63.05 | 62.45 | 62.70 | 00:00:00 | | 2004-10-20 | 35,400 | 61.65 | 62.50 | 61.60 | 62.50 | 00:00:00 | | 2004-10-21 | 26,100 | 62.50 | 62.91 | 62.10 | 62.20 | 00:00:00 | | 2004-10-22 | 18,600 | 62.45 | 62.60 | 62.25 | 62.32 | 00:00:00 | | 2004-10-25 | 36,600 | 60.80 | 62.27 | 60.75 | 61.80 | 00:00:00 | | 2004-10-26 | 17,800 | 62.00 | 62.00 | 61.10 | 61.50 | 00:00:00 | | 2004-10-27 | 21,600 | 61.65 | 62.70 | 61.40 | 62.65 | 00:00:00 | | 2004-10-28 | 54,400 | 62.75 | 63.85 | 62.65 | 63.65 | 00:00:00 | | 2004-10-29 | 60,600 | 63.50 | 64.50 | 63.49 | 63.95 | 00:00:00 | | 2004-11-01 | 36,900 | 63.95 | 65.10 | 63.95 | 65.05 | 00:00:00 | | 2004-11-02 | 64,600 | 64.75 | 65.23 | 64.38 | 64.90 | 00:00:00 | | 2004-11-03 | 48,100 | 65.10 | 65.40 | 64.45 | 64.88 | 00:00:00 | | 2004-11-04 | 55,600 | 64.95 | 65.25 | 64.65 | 65.20 | 00:00:00 | | 2004-11-05 | 52,500 | 65.30 | 65.30 | 63.05 | 63.65 | 00:00:00 | | 2004-11-08 | 49,800 | 63.30 | 63.95 | 62.70 | 63.80 | 00:00:00 | | 2004-11-09 | 25,600 | 63.50 | 63.50 | 62.73 | 63.28 | 00:00:00 | | 2004-11-10 | 26,600 | 63.25 | 63.60 | 62.65 | 63.20 | 00:00:00 | | 2004-11-11 | 49,500 | 62.80 | 64.15 | 62.78 | 63.80 | 00:00:00 | | 2004-11-12 | 29,500 | 63.98 | 64.23 | 63.58 | 64.20 | 00:00:00 | | 2004-11-15 | 31,800 | 64.15 | 64.88 | 64.05 | 64.52 | 00:00:00 | | 2004-11-16 | 29,900 | 64.50 | 64.60 | 64.10 | 64.22 | 00:00:00 | | 2004-11-17 | 50,900 | 64.55 | 65.10 | 64.27 | 65.10 | 00:00:00 | | 2004-11-18 | 48,400 | 64.95 | 65.09 | 64.70 | 65.00 | 00:00:00 | | 2004-11-19 | 35,400 | 65.00 | 65.14 | 64.49 | 64.25 | 00:00:00 | | 2004-11-22 | 27,300 | 63.90 | 64.20 | 63.73 | 64.05 | 00:00:00 | | 2004-11-23 | 25,500 | 64.38 | 64.60 | 63.90 | 64.05 | 00:00:00 | | 2004-11-24 | 21,700 | 64.20 | 64.36 | 63.74 | 64.00 | 00:00:00 | | 2004-11-25 | 35,800 | 64.20 | 64.95 | 64.20 | 64.80 | 00:00:00 | | 2004-11-26 | 21,100 | 64.65 | 64.96 | 64.40 | 64.95 | 00:00:00 | | 2004-11-29 | 56,700 | 64.90 | 65.67 | 63.93 | 64.20 | 00:00:00 | | 2004-11-30 | 25,200 | 64.20 | 64.23 | 63.30 | 63.48 | 00:00:00 | | 2004-12-01 | 24,900 | 63.38 | 64.37 | 63.11 | 64.20 | 00:00:00 | | 2004-12-02 | 27,800 | 64.15 | 64.70 | 63.50 | 64.00 | 00:00:00 | | 2004-12-03 | 22,500 | 64.20 | 64.40 | 63.57 | 63.95 | 00:00:00 | | 2004-12-06 | 22,200 | 63.70 | 63.71 | 63.23 | 63.70 | 00:00:00 | | 2004-12-07 | 27,200 | 63.70 | 64.30 | 63.66 | 64.00 | 00:00:00 | | 2004-12-08 | 27,200 | 63.59 | 64.13 | 63.30 | 63.80 | 00:00:00 | | 2004-12-09 | 28,300 | 63.55 | 64.00 | 63.10 | 63.50 | 00:00:00 | | 2004-12-10 | 21,900 | 63.50 | 64.70 | 63.50 | 64.55 | 00:00:00 | | 2004-12-13 | 60,400 | 64.90 | 65.75 | 64.90 | 65.40 | 00:00:00 | | 2004-12-14 | 40,500 | 65.80 | 65.98 | 65.32 | 65.55 | 00:00:00 | | 2004-12-15 | 33,800 | 65.75 | 65.80 | 65.15 | 65.20 | 00:00:00 | | 2004-12-16 | 51,800 | 65.30 | 66.27 | 65.30 | 66.27 | 00:00:00 | | 2004-12-17 | 42,000 | 66.07 | 66.35 | 64.50 | 64.65 | 00:00:00 | | 2004-12-20 | 39,300 | 64.60 | 66.23 | 64.55 | 65.90 | 00:00:00 | | 2004-12-21 | 37,600 | 65.80 | 66.50 | 65.71 | 66.50 | 00:00:00 | | 2004-12-22 | 47,400 | 66.60 | 67.05 | 66.56 | 66.75 | 00:00:00 | | 2004-12-23 | 26,800 | 66.65 | 66.99 | 66.65 | 66.75 | 00:00:00 | | 2004-12-24 | 0 | 66.75 | 66.75 | 66.75 | 66.75 | 00:00:00 | | 2004-12-27 | 22,700 | 66.90 | 66.98 | 66.53 | 66.65 | 00:00:00 | | 2004-12-28 | 23,600 | 66.90 | 67.02 | 66.75 | 66.90 | 00:00:00 | | 2004-12-29 | 27,700 | 67.10 | 67.25 | 66.85 | 66.90 | 00:00:00 | | 2004-12-30 | 17,700 | 66.90 | 67.33 | 66.90 | 67.18 | 00:00:00 | | 2004-12-31 | 0 | 67.18 | 67.18 | 67.18 | 67.18 | 00:00:00 | | 2005-01-03 | 43,100 | 67.05 | 68.09 | 66.42 | 67.25 | 00:00:00 | | 2005-01-04 | 30,200 | 67.10 | 67.40 | 66.56 | 66.80 | 00:00:00 | | 2005-01-05 | 31,800 | 66.50 | 67.26 | 65.92 | 67.04 | 00:00:00 | | 2005-01-06 | 27,200 | 66.90 | 67.60 | 66.73 | 67.10 | 00:00:00 | | 2005-01-07 | 28,700 | 67.10 | 67.95 | 67.00 | 67.61 | 00:00:00 | | 2005-01-10 | 30,100 | 67.72 | 67.92 | 66.93 | 67.35 | 00:00:00 | | 2005-01-11 | 31,100 | 67.40 | 67.40 | 66.25 | 66.80 | 00:00:00 | | 2005-01-12 | 24,000 | 66.75 | 67.08 | 66.03 | 66.39 | 00:00:00 | | 2005-01-13 | 29,600 | 66.50 | 66.70 | 65.75 | 65.84 | 00:00:00 | | 2005-01-14 | 19,700 | 65.50 | 66.26 | 65.31 | 66.15 | 00:00:00 | | 2005-01-17 | 30,600 | 66.00 | 66.18 | 65.35 | 66.14 | 00:00:00 | | 2005-01-18 | 36,500 | 65.80 | 66.38 | 65.38 | 66.34 | 00:00:00 | | 2005-01-19 | 27,600 | 66.50 | 67.08 | 66.18 | 66.50 | 00:00:00 | | 2005-01-20 | 26,700 | 66.50 | 66.63 | 66.00 | 66.30 | 00:00:00 | | 2005-01-21 | 20,100 | 66.00 | 67.10 | 66.00 | 67.04 | 00:00:00 | | 2005-01-24 | 27,300 | 66.70 | 67.60 | 66.28 | 67.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
