|
 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 | | 2005-01-24 | 27,300 | 66.70 | 67.60 | 66.28 | 67.55 | 00:00:00 | | 2005-01-25 | 41,900 | 67.30 | 68.34 | 67.30 | 68.12 | 00:00:00 | | 2005-01-26 | 0 | 68.12 | 68.12 | 68.12 | 68.12 | 00:00:00 | | 2005-01-27 | 38,600 | 67.80 | 68.04 | 67.24 | 67.80 | 00:00:00 | | 2005-01-28 | 20,900 | 67.90 | 68.12 | 67.50 | 67.73 | 00:00:00 | | 2005-01-31 | 36,600 | 67.90 | 68.75 | 67.90 | 68.75 | 00:00:00 | | 2005-02-01 | 36,000 | 68.70 | 68.94 | 68.22 | 68.87 | 00:00:00 | | 2005-02-02 | 29,000 | 68.90 | 69.40 | 68.56 | 69.23 | 00:00:00 | | 2005-02-03 | 27,000 | 69.20 | 69.23 | 68.67 | 69.00 | 00:00:00 | | 2005-02-04 | 46,300 | 69.27 | 70.33 | 69.27 | 70.16 | 00:00:00 | | 2005-02-07 | 41,800 | 70.00 | 70.75 | 69.60 | 69.90 | 00:00:00 | | 2005-02-08 | 33,500 | 69.82 | 70.08 | 69.55 | 69.92 | 00:00:00 | | 2005-02-09 | 26,900 | 69.85 | 70.23 | 69.43 | 69.65 | 00:00:00 | | 2005-02-10 | 35,000 | 69.80 | 70.43 | 69.55 | 69.80 | 00:00:00 | | 2005-02-11 | 38,300 | 70.00 | 71.35 | 70.00 | 71.25 | 00:00:00 | | 2005-02-14 | 37,700 | 71.38 | 71.72 | 70.72 | 70.95 | 00:00:00 | | 2005-02-15 | 30,300 | 70.95 | 71.73 | 70.75 | 71.60 | 00:00:00 | | 2005-02-16 | 31,200 | 71.60 | 71.65 | 70.40 | 70.81 | 00:00:00 | | 2005-02-17 | 23,900 | 70.90 | 71.39 | 70.63 | 71.27 | 00:00:00 | | 2005-02-18 | 40,000 | 71.10 | 71.90 | 70.19 | 70.58 | 00:00:00 | | 2005-02-21 | 67,000 | 70.70 | 70.72 | 68.14 | 68.32 | 00:00:00 | | 2005-02-22 | 68,200 | 68.45 | 68.48 | 67.37 | 68.00 | 00:00:00 | | 2005-02-23 | 48,100 | 67.75 | 68.60 | 67.39 | 68.19 | 00:00:00 | | 2005-02-24 | 66,300 | 68.17 | 68.17 | 66.82 | 67.10 | 00:00:00 | | 2005-02-25 | 35,900 | 67.45 | 67.72 | 66.88 | 67.70 | 00:00:00 | | 2005-02-28 | 41,200 | 67.75 | 68.68 | 67.75 | 67.82 | 00:00:00 | | 2005-03-01 | 31,900 | 67.90 | 68.60 | 67.60 | 68.27 | 00:00:00 | | 2005-03-02 | 35,600 | 68.25 | 68.52 | 67.01 | 67.90 | 00:00:00 | | 2005-03-03 | 53,700 | 67.35 | 67.73 | 67.16 | 67.20 | 00:00:00 | | 2005-03-04 | 38,300 | 67.30 | 68.70 | 67.20 | 68.70 | 00:00:00 | | 2005-03-07 | 29,300 | 68.90 | 68.98 | 68.67 | 68.90 | 00:00:00 | | 2005-03-08 | 28,100 | 68.85 | 68.85 | 67.60 | 67.88 | 00:00:00 | | 2005-03-09 | 61,800 | 67.60 | 68.13 | 66.30 | 66.72 | 00:00:00 | | 2005-03-10 | 163,000 | 65.90 | 65.90 | 64.44 | 65.05 | 00:00:00 | | 2005-03-11 | 84,300 | 65.20 | 65.24 | 64.27 | 64.61 | 00:00:00 | | 2005-03-14 | 52,600 | 64.95 | 64.95 | 64.55 | 64.72 | 00:00:00 | | 2005-03-15 | 50,100 | 64.70 | 65.62 | 64.70 | 65.30 | 00:00:00 | | 2005-03-16 | 34,700 | 65.40 | 65.90 | 64.40 | 64.85 | 00:00:00 | | 2005-03-17 | 32,600 | 64.90 | 65.64 | 64.75 | 65.52 | 00:00:00 | | 2005-03-18 | 28,300 | 65.50 | 65.95 | 65.35 | 65.75 | 00:00:00 | | 2005-03-21 | 38,600 | 65.60 | 65.90 | 64.73 | 65.02 | 00:00:00 | | 2005-03-22 | 52,100 | 64.75 | 65.28 | 63.90 | 65.03 | 00:00:00 | | 2005-03-23 | 45,100 | 64.70 | 65.42 | 64.37 | 65.41 | 00:00:00 | | 2005-03-24 | 35,000 | 65.50 | 65.70 | 64.92 | 65.57 | 00:00:00 | | 2005-03-25 | 0 | 65.57 | 65.57 | 65.57 | 65.57 | 00:00:00 | | 2005-03-28 | 0 | 65.57 | 65.57 | 65.57 | 65.57 | 00:00:00 | | 2005-03-29 | 39,700 | 65.25 | 66.55 | 64.85 | 66.31 | 00:00:00 | | 2005-03-30 | 40,700 | 66.10 | 66.45 | 65.86 | 66.45 | 00:00:00 | | 2005-03-31 | 34,900 | 66.55 | 66.86 | 65.94 | 66.10 | 00:00:00 | | 2005-04-01 | 40,000 | 66.25 | 67.23 | 66.25 | 66.40 | 00:00:00 | | 2005-04-04 | 39,200 | 66.40 | 66.55 | 65.77 | 66.28 | 00:00:00 | | 2005-04-05 | 30,700 | 66.30 | 66.85 | 66.30 | 66.70 | 00:00:00 | | 2005-04-06 | 19,100 | 66.85 | 67.40 | 66.70 | 67.33 | 00:00:00 | | 2005-04-07 | 30,400 | 67.10 | 67.89 | 66.75 | 67.89 | 00:00:00 | | 2005-04-08 | 26,800 | 67.99 | 67.99 | 67.33 | 67.48 | 00:00:00 | | 2005-04-11 | 30,200 | 67.65 | 67.97 | 67.10 | 67.90 | 00:00:00 | | 2005-04-12 | 44,400 | 67.85 | 68.53 | 67.66 | 67.80 | 00:00:00 | | 2005-04-13 | 35,000 | 68.35 | 69.25 | 68.33 | 69.05 | 00:00:00 | | 2005-04-14 | 31,400 | 68.92 | 69.75 | 68.92 | 69.53 | 00:00:00 | | 2005-04-15 | 46,000 | 68.70 | 69.04 | 68.25 | 68.25 | 00:00:00 | | 2005-04-18 | 71,500 | 67.15 | 67.41 | 66.25 | 66.60 | 00:00:00 | | 2005-04-19 | 72,600 | 66.60 | 66.81 | 65.83 | 66.35 | 00:00:00 | | 2005-04-20 | 44,500 | 66.50 | 66.74 | 64.90 | 65.02 | 00:00:00 | | 2005-04-21 | 31,100 | 65.00 | 66.41 | 64.58 | 66.12 | 00:00:00 | | 2005-04-22 | 35,600 | 66.10 | 66.50 | 65.58 | 66.40 | 00:00:00 | | 2005-04-25 | 43,400 | 66.00 | 67.35 | 65.85 | 67.30 | 00:00:00 | | 2005-04-26 | 30,400 | 67.10 | 67.50 | 66.68 | 67.40 | 00:00:00 | | 2005-04-27 | 48,000 | 67.20 | 67.37 | 66.28 | 67.14 | 00:00:00 | | 2005-04-28 | 36,700 | 64.90 | 65.30 | 64.05 | 64.50 | 00:00:00 | | 2005-04-29 | 37,200 | 64.10 | 65.58 | 64.02 | 65.10 | 00:00:00 | | 2005-05-02 | 31,200 | 65.70 | 66.04 | 65.25 | 65.42 | 00:00:00 | | 2005-05-03 | 22,200 | 65.40 | 66.25 | 65.35 | 66.15 | 00:00:00 | | 2005-05-04 | 27,500 | 66.30 | 66.47 | 65.78 | 66.15 | 00:00:00 | | 2005-05-05 | 8,800 | 66.35 | 66.98 | 66.18 | 66.65 | 00:00:00 | | 2005-05-06 | 25,700 | 66.70 | 67.08 | 66.37 | 66.80 | 00:00:00 | | 2005-05-09 | 22,700 | 66.80 | 66.93 | 66.06 | 66.50 | 00:00:00 | | 2005-05-10 | 31,800 | 66.65 | 66.78 | 66.18 | 66.25 | 00:00:00 | | 2005-05-11 | 30,600 | 66.10 | 66.53 | 65.84 | 66.10 | 00:00:00 | | 2005-05-12 | 22,200 | 66.65 | 66.82 | 66.40 | 66.77 | 00:00:00 | | 2005-05-13 | 17,900 | 66.70 | 66.92 | 66.02 | 66.60 | 00:00:00 | | 2005-05-16 | 6,300 | 66.35 | 66.35 | 65.70 | 65.85 | 00:00:00 | | 2005-05-17 | 25,400 | 66.10 | 67.03 | 65.18 | 66.70 | 00:00:00 | | 2005-05-18 | 40,000 | 67.00 | 67.95 | 66.85 | 67.90 | 00:00:00 | | 2005-05-19 | 38,000 | 67.50 | 68.20 | 67.29 | 68.00 | 00:00:00 | | 2005-05-20 | 80,900 | 68.10 | 68.38 | 67.25 | 67.55 | 00:00:00 | | 2005-05-23 | 73,100 | 68.80 | 69.80 | 68.74 | 69.67 | 00:00:00 | | 2005-05-24 | 47,900 | 69.99 | 69.99 | 69.10 | 69.30 | 00:00:00 | | 2005-05-25 | 32,400 | 69.40 | 69.75 | 68.90 | 68.95 | 00:00:00 | | 2005-05-26 | 37,800 | 69.20 | 71.10 | 68.92 | 70.92 | 00:00:00 | | 2005-05-27 | 67,300 | 71.15 | 71.36 | 70.85 | 71.30 | 00:00:00 | | 2005-05-30 | 50,300 | 71.10 | 71.70 | 70.80 | 71.25 | 00:00:00 | | 2005-05-31 | 89,900 | 70.90 | 71.13 | 70.25 | 70.55 | 00:00:00 | | 2005-06-01 | 51,800 | 70.70 | 71.30 | 70.09 | 71.25 | 00:00:00 | | 2005-06-02 | 55,300 | 71.15 | 71.60 | 70.89 | 71.45 | 00:00:00 | | 2005-06-03 | 51,200 | 71.80 | 72.35 | 70.75 | 70.80 | 00:00:00 | | 2005-06-06 | 39,400 | 71.30 | 71.40 | 70.65 | 70.96 | 00:00:00 | | 2005-06-07 | 71,100 | 71.20 | 72.58 | 71.20 | 72.35 | 00:00:00 | | 2005-06-08 | 45,000 | 72.40 | 72.40 | 71.54 | 71.90 | 00:00:00 | | 2005-06-09 | 35,700 | 71.75 | 72.33 | 71.37 | 72.33 | 00:00:00 | | 2005-06-10 | 49,400 | 72.50 | 72.70 | 71.67 | 71.90 | 00:00:00 | | 2005-06-13 | 48,200 | 72.25 | 72.31 | 71.41 | 72.15 | 00:00:00 | | 2005-06-14 | 35,700 | 72.15 | 72.20 | 71.57 | 72.20 | 00:00:00 | | 2005-06-15 | 71,100 | 72.30 | 72.30 | 69.80 | 70.30 | 00:00:00 | | 2005-06-16 | 43,500 | 70.90 | 71.01 | 69.74 | 70.87 | 00:00:00 | | 2005-06-17 | 47,400 | 71.20 | 72.10 | 70.90 | 71.75 | 00:00:00 | | 2005-06-20 | 45,400 | 72.10 | 72.10 | 71.17 | 72.03 | 00:00:00 | | 2005-06-21 | 26,300 | 72.20 | 72.32 | 71.89 | 72.00 | 00:00:00 | | 2005-06-22 | 31,500 | 72.00 | 72.40 | 71.83 | 72.27 | 00:00:00 | | 2005-06-23 | 36,100 | 72.25 | 72.86 | 72.24 | 72.65 | 00:00:00 | | 2005-06-24 | 47,500 | 72.40 | 73.59 | 72.10 | 73.01 | 00:00:00 | | 2005-06-27 | 36,300 | 72.80 | 73.00 | 72.40 | 72.63 | 00:00:00 | | 2005-06-28 | 27,500 | 72.55 | 73.20 | 72.55 | 72.94 | 00:00:00 | | 2005-06-29 | 28,000 | 73.00 | 73.08 | 71.94 | 72.92 | 00:00:00 | | 2005-06-30 | 38,800 | 73.00 | 74.11 | 72.52 | 73.68 | 00:00:00 | | 2005-07-01 | 49,000 | 74.00 | 74.77 | 73.85 | 74.20 | 00:00:00 | | 2005-07-04 | 38,900 | 74.70 | 74.70 | 73.91 | 74.45 | 00:00:00 | | 2005-07-05 | 36,900 | 74.90 | 74.95 | 73.80 | 74.45 | 00:00:00 | | 2005-07-06 | 31,900 | 74.50 | 74.99 | 73.52 | 73.60 | 00:00:00 | | 2005-07-07 | 113,300 | 73.50 | 73.50 | 70.05 | 72.85 | 00:00:00 | | 2005-07-08 | 39,300 | 73.50 | 74.00 | 72.80 | 73.80 | 00:00:00 | | 2005-07-11 | 40,000 | 74.05 | 74.68 | 73.87 | 74.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
