|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 40,000 | 74.05 | 74.68 | 73.87 | 74.43 | 00:00:00 | | 2005-07-12 | 29,800 | 74.17 | 74.39 | 73.74 | 74.13 | 00:00:00 | | 2005-07-13 | 29,900 | 74.40 | 74.45 | 73.35 | 74.30 | 00:00:00 | | 2005-07-14 | 68,800 | 74.55 | 75.05 | 72.83 | 73.15 | 00:00:00 | | 2005-07-15 | 26,900 | 73.25 | 74.09 | 72.68 | 73.54 | 00:00:00 | | 2005-07-18 | 30,100 | 74.20 | 74.32 | 73.58 | 74.25 | 00:00:00 | | 2005-07-19 | 32,500 | 74.48 | 74.48 | 73.45 | 74.15 | 00:00:00 | | 2005-07-20 | 36,500 | 74.00 | 74.29 | 73.45 | 73.98 | 00:00:00 | | 2005-07-21 | 88,700 | 74.50 | 76.60 | 74.50 | 75.90 | 00:00:00 | | 2005-07-22 | 66,700 | 75.72 | 76.35 | 75.28 | 75.90 | 00:00:00 | | 2005-07-25 | 44,300 | 76.20 | 76.83 | 75.95 | 76.53 | 00:00:00 | | 2005-07-26 | 37,700 | 76.70 | 77.05 | 76.40 | 76.80 | 00:00:00 | | 2005-07-27 | 30,500 | 76.85 | 76.89 | 76.12 | 76.48 | 00:00:00 | | 2005-07-28 | 32,400 | 77.00 | 77.13 | 75.79 | 76.45 | 00:00:00 | | 2005-07-29 | 31,300 | 76.80 | 77.16 | 76.19 | 76.40 | 00:00:00 | | 2005-08-01 | 30,000 | 76.35 | 77.08 | 75.77 | 76.06 | 00:00:00 | | 2005-08-02 | 24,800 | 75.75 | 76.66 | 75.72 | 76.61 | 00:00:00 | | 2005-08-03 | 24,300 | 76.60 | 76.60 | 75.82 | 76.29 | 00:00:00 | | 2005-08-04 | 39,600 | 76.20 | 76.20 | 75.20 | 75.20 | 00:00:00 | | 2005-08-05 | 37,400 | 75.10 | 75.40 | 74.35 | 74.40 | 00:00:00 | | 2005-08-08 | 33,600 | 74.55 | 75.12 | 74.15 | 74.55 | 00:00:00 | | 2005-08-09 | 37,200 | 74.35 | 76.25 | 73.92 | 76.04 | 00:00:00 | | 2005-08-10 | 52,900 | 75.80 | 78.30 | 75.80 | 78.07 | 00:00:00 | | 2005-08-11 | 52,000 | 77.82 | 78.45 | 77.01 | 77.75 | 00:00:00 | | 2005-08-12 | 34,300 | 77.95 | 78.95 | 77.89 | 78.65 | 00:00:00 | | 2005-08-15 | 48,000 | 78.65 | 79.51 | 78.34 | 78.70 | 00:00:00 | | 2005-08-16 | 33,200 | 79.00 | 79.11 | 77.65 | 77.85 | 00:00:00 | | 2005-08-17 | 37,400 | 77.25 | 78.07 | 76.86 | 78.00 | 00:00:00 | | 2005-08-18 | 27,300 | 77.80 | 77.92 | 76.88 | 77.35 | 00:00:00 | | 2005-08-19 | 27,700 | 77.35 | 79.10 | 77.24 | 78.78 | 00:00:00 | | 2005-08-22 | 33,400 | 78.90 | 79.30 | 78.67 | 78.80 | 00:00:00 | | 2005-08-23 | 23,000 | 78.80 | 78.80 | 78.08 | 78.24 | 00:00:00 | | 2005-08-24 | 23,900 | 78.15 | 78.70 | 77.53 | 78.62 | 00:00:00 | | 2005-08-25 | 26,500 | 78.00 | 78.23 | 77.43 | 78.00 | 00:00:00 | | 2005-08-26 | 31,000 | 77.75 | 78.35 | 76.30 | 76.45 | 00:00:00 | | 2005-08-29 | 53,000 | 75.80 | 77.30 | 75.25 | 77.16 | 00:00:00 | | 2005-08-30 | 28,400 | 77.00 | 77.66 | 76.00 | 76.06 | 00:00:00 | | 2005-08-31 | 15,300 | 76.30 | 77.51 | 76.12 | 77.25 | 00:00:00 | | 2005-09-01 | 31,600 | 77.90 | 78.60 | 77.89 | 78.55 | 00:00:00 | | 2005-09-02 | 40,200 | 78.45 | 79.33 | 78.45 | 78.90 | 00:00:00 | | 2005-09-05 | 48,800 | 79.10 | 80.56 | 79.10 | 80.55 | 00:00:00 | | 2005-09-06 | 71,700 | 80.50 | 80.85 | 79.72 | 80.85 | 00:00:00 | | 2005-09-07 | 42,200 | 80.90 | 80.90 | 79.95 | 80.51 | 00:00:00 | | 2005-09-08 | 61,800 | 80.00 | 80.00 | 79.40 | 79.93 | 00:00:00 | | 2005-09-09 | 61,900 | 80.00 | 80.04 | 78.88 | 79.45 | 00:00:00 | | 2005-09-12 | 62,300 | 79.44 | 79.88 | 77.89 | 78.40 | 00:00:00 | | 2005-09-13 | 67,700 | 78.45 | 78.74 | 77.20 | 77.25 | 00:00:00 | | 2005-09-14 | 52,900 | 77.65 | 78.01 | 76.82 | 77.58 | 00:00:00 | | 2005-09-15 | 47,700 | 77.45 | 77.91 | 77.12 | 77.54 | 00:00:00 | | 2005-09-16 | 56,800 | 77.75 | 79.95 | 77.60 | 79.64 | 00:00:00 | | 2005-09-19 | 204,800 | 75.55 | 78.27 | 75.10 | 77.50 | 00:00:00 | | 2005-09-20 | 63,900 | 77.70 | 78.08 | 76.66 | 77.00 | 00:00:00 | | 2005-09-21 | 60,900 | 76.55 | 76.55 | 75.40 | 75.49 | 00:00:00 | | 2005-09-22 | 115,300 | 75.35 | 76.70 | 74.50 | 76.15 | 00:00:00 | | 2005-09-23 | 27,000 | 76.40 | 76.85 | 75.45 | 75.95 | 00:00:00 | | 2005-09-26 | 35,800 | 77.25 | 77.83 | 76.48 | 77.35 | 00:00:00 | | 2005-09-27 | 26,600 | 77.10 | 77.10 | 76.26 | 76.80 | 00:00:00 | | 2005-09-28 | 25,800 | 76.90 | 77.10 | 76.46 | 76.95 | 00:00:00 | | 2005-09-29 | 24,000 | 76.75 | 76.75 | 76.09 | 76.65 | 00:00:00 | | 2005-09-30 | 25,000 | 77.00 | 77.07 | 76.33 | 76.52 | 00:00:00 | | 2005-10-03 | 9,900 | 76.95 | 77.17 | 76.08 | 77.04 | 00:00:00 | | 2005-10-04 | 34,100 | 77.43 | 78.32 | 76.95 | 78.18 | 00:00:00 | | 2005-10-05 | 25,500 | 77.88 | 78.70 | 77.26 | 77.98 | 00:00:00 | | 2005-10-06 | 22,800 | 77.20 | 77.73 | 76.66 | 77.50 | 00:00:00 | | 2005-10-07 | 25,100 | 77.23 | 77.23 | 76.18 | 76.81 | 00:00:00 | | 2005-10-10 | 22,800 | 77.02 | 77.42 | 76.08 | 76.71 | 00:00:00 | | 2005-10-11 | 26,400 | 76.80 | 77.12 | 75.93 | 76.11 | 00:00:00 | | 2005-10-12 | 51,300 | 75.25 | 75.52 | 74.33 | 74.58 | 00:00:00 | | 2005-10-13 | 78,500 | 74.64 | 74.79 | 73.44 | 74.11 | 00:00:00 | | 2005-10-14 | 30,300 | 74.52 | 75.12 | 73.64 | 74.82 | 00:00:00 | | 2005-10-17 | 17,100 | 75.11 | 75.33 | 74.31 | 74.31 | 00:00:00 | | 2005-10-18 | 19,200 | 74.57 | 74.66 | 73.73 | 74.08 | 00:00:00 | | 2005-10-19 | 68,000 | 73.10 | 74.12 | 72.62 | 73.59 | 00:00:00 | | 2005-10-20 | 30,600 | 74.76 | 75.15 | 73.52 | 73.90 | 00:00:00 | | 2005-10-21 | 23,000 | 73.96 | 74.83 | 73.58 | 74.39 | 00:00:00 | | 2005-10-24 | 28,600 | 74.23 | 75.54 | 74.23 | 75.28 | 00:00:00 | | 2005-10-25 | 22,400 | 75.69 | 75.79 | 74.13 | 74.15 | 00:00:00 | | 2005-10-26 | 31,400 | 73.99 | 74.77 | 73.00 | 73.43 | 00:00:00 | | 2005-10-27 | 63,300 | 72.97 | 73.04 | 71.73 | 72.34 | 00:00:00 | | 2005-10-28 | 23,100 | 72.20 | 74.06 | 71.74 | 73.64 | 00:00:00 | | 2005-10-31 | 27,800 | 74.30 | 75.88 | 74.30 | 75.48 | 00:00:00 | | 2005-11-01 | 9,600 | 75.50 | 75.50 | 74.40 | 75.09 | 00:00:00 | | 2005-11-02 | 20,700 | 74.86 | 75.07 | 73.37 | 74.63 | 00:00:00 | | 2005-11-03 | 28,200 | 74.82 | 76.24 | 74.63 | 75.70 | 00:00:00 | | 2005-11-04 | 20,000 | 75.50 | 75.80 | 75.17 | 75.44 | 00:00:00 | | 2005-11-07 | 30,600 | 75.25 | 76.05 | 74.90 | 76.00 | 00:00:00 | | 2005-11-08 | 24,500 | 75.60 | 76.05 | 74.75 | 75.05 | 00:00:00 | | 2005-11-09 | 24,700 | 74.97 | 75.52 | 74.45 | 75.50 | 00:00:00 | | 2005-11-10 | 44,000 | 75.77 | 76.79 | 75.66 | 75.74 | 00:00:00 | | 2005-11-11 | 31,100 | 76.98 | 77.37 | 76.88 | 77.12 | 00:00:00 | | 2005-11-14 | 28,100 | 76.81 | 77.92 | 76.75 | 77.12 | 00:00:00 | | 2005-11-15 | 34,400 | 77.07 | 78.52 | 77.07 | 78.19 | 00:00:00 | | 2005-11-16 | 18,600 | 77.88 | 78.26 | 76.93 | 77.66 | 00:00:00 | | 2005-11-17 | 32,100 | 78.30 | 78.60 | 77.36 | 77.51 | 00:00:00 | | 2005-11-18 | 22,300 | 78.40 | 78.58 | 76.40 | 77.05 | 00:00:00 | | 2005-11-21 | 27,500 | 77.19 | 78.76 | 76.97 | 78.30 | 00:00:00 | | 2005-11-22 | 85,700 | 78.68 | 80.91 | 78.66 | 80.42 | 00:00:00 | | 2005-11-23 | 70,800 | 80.99 | 81.40 | 80.70 | 81.12 | 00:00:00 | | 2005-11-24 | 46,900 | 81.20 | 81.60 | 80.95 | 81.35 | 00:00:00 | | 2005-11-25 | 32,300 | 81.38 | 81.64 | 80.92 | 81.29 | 00:00:00 | | 2005-11-28 | 57,200 | 81.90 | 81.98 | 79.99 | 80.24 | 00:00:00 | | 2005-11-29 | 19,800 | 80.23 | 81.10 | 79.86 | 80.59 | 00:00:00 | | 2005-11-30 | 17,800 | 80.46 | 81.21 | 79.83 | 80.84 | 00:00:00 | | 2005-12-01 | 32,100 | 80.91 | 81.83 | 80.87 | 81.68 | 00:00:00 | | 2005-12-02 | 33,400 | 82.26 | 82.37 | 81.48 | 81.89 | 00:00:00 | | 2005-12-05 | 30,900 | 82.23 | 82.34 | 80.81 | 81.20 | 00:00:00 | | 2005-12-06 | 37,000 | 81.22 | 82.60 | 81.22 | 82.27 | 00:00:00 | | 2005-12-07 | 28,100 | 82.44 | 82.44 | 80.63 | 81.14 | 00:00:00 | | 2005-12-08 | 29,800 | 80.16 | 81.40 | 80.16 | 81.25 | 00:00:00 | | 2005-12-09 | 21,100 | 80.87 | 80.96 | 80.17 | 80.58 | 00:00:00 | | 2005-12-12 | 43,400 | 81.13 | 81.82 | 81.03 | 81.52 | 00:00:00 | | 2005-12-13 | 43,300 | 81.52 | 82.37 | 81.16 | 82.32 | 00:00:00 | | 2005-12-14 | 39,700 | 82.30 | 82.68 | 81.70 | 82.10 | 00:00:00 | | 2005-12-15 | 27,600 | 82.13 | 82.75 | 82.00 | 82.64 | 00:00:00 | | 2005-12-16 | 86,200 | 82.86 | 85.98 | 82.86 | 85.25 | 00:00:00 | | 2005-12-19 | 68,300 | 84.73 | 85.22 | 84.43 | 84.97 | 00:00:00 | | 2005-12-20 | 62,600 | 84.75 | 86.75 | 84.70 | 86.30 | 00:00:00 | | 2005-12-21 | 59,300 | 86.50 | 87.74 | 86.26 | 87.55 | 00:00:00 | | 2005-12-22 | 51,100 | 87.32 | 88.19 | 87.32 | 87.81 | 00:00:00 | | 2005-12-23 | 38,800 | 88.25 | 88.96 | 88.21 | 88.48 | 00:00:00 | | 2005-12-26 | 0 | 88.48 | 88.48 | 88.48 | 88.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
