|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 88.48 | 88.48 | 88.48 | 88.48 | 00:00:00 | | 2005-12-27 | 50,000 | 88.61 | 89.14 | 88.55 | 88.75 | 00:00:00 | | 2005-12-28 | 39,200 | 88.66 | 89.32 | 88.40 | 88.50 | 00:00:00 | | 2005-12-29 | 35,300 | 88.62 | 88.70 | 88.10 | 88.32 | 00:00:00 | | 2005-12-30 | 24,800 | 88.20 | 88.20 | 87.09 | 87.46 | 00:00:00 | | 2006-01-02 | 29,700 | 87.45 | 88.25 | 87.26 | 88.25 | 00:00:00 | | 2006-01-03 | 32,200 | 88.18 | 88.92 | 87.85 | 88.33 | 00:00:00 | | 2006-01-04 | 39,700 | 89.00 | 89.86 | 88.83 | 89.74 | 00:00:00 | | 2006-01-05 | 55,400 | 89.73 | 89.73 | 88.46 | 88.85 | 00:00:00 | | 2006-01-06 | 35,000 | 88.94 | 88.94 | 87.75 | 88.25 | 00:00:00 | | 2006-01-09 | 44,000 | 88.37 | 88.37 | 87.60 | 88.00 | 00:00:00 | | 2006-01-10 | 32,600 | 88.00 | 88.44 | 87.41 | 88.38 | 00:00:00 | | 2006-01-11 | 31,100 | 88.73 | 89.37 | 88.68 | 89.03 | 00:00:00 | | 2006-01-12 | 47,600 | 89.12 | 90.39 | 88.75 | 90.15 | 00:00:00 | | 2006-01-13 | 37,900 | 89.78 | 90.28 | 89.13 | 89.21 | 00:00:00 | | 2006-01-16 | 33,400 | 89.18 | 90.90 | 89.13 | 90.90 | 00:00:00 | | 2006-01-17 | 42,500 | 89.76 | 90.97 | 89.59 | 90.24 | 00:00:00 | | 2006-01-18 | 61,000 | 89.03 | 90.38 | 88.62 | 89.60 | 00:00:00 | | 2006-01-19 | 55,700 | 89.84 | 90.62 | 89.45 | 90.60 | 00:00:00 | | 2006-01-20 | 35,500 | 90.45 | 90.74 | 88.17 | 88.45 | 00:00:00 | | 2006-01-23 | 55,300 | 87.67 | 88.04 | 86.82 | 87.63 | 00:00:00 | | 2006-01-24 | 30,500 | 87.76 | 88.81 | 86.98 | 87.21 | 00:00:00 | | 2006-01-25 | 60,700 | 87.28 | 87.28 | 85.70 | 86.99 | 00:00:00 | | 2006-01-26 | 37,400 | 87.50 | 88.26 | 86.45 | 88.22 | 00:00:00 | | 2006-01-27 | 43,200 | 88.34 | 90.29 | 88.10 | 89.90 | 00:00:00 | | 2006-01-30 | 55,800 | 89.95 | 90.80 | 89.11 | 90.70 | 00:00:00 | | 2006-01-31 | 48,700 | 90.99 | 92.07 | 90.77 | 91.90 | 00:00:00 | | 2006-02-01 | 54,600 | 92.15 | 94.33 | 91.68 | 93.40 | 00:00:00 | | 2006-02-02 | 72,000 | 93.02 | 95.18 | 93.02 | 93.40 | 00:00:00 | | 2006-02-03 | 39,500 | 93.52 | 94.68 | 92.60 | 93.55 | 00:00:00 | | 2006-02-06 | 35,900 | 93.63 | 94.18 | 91.89 | 92.65 | 00:00:00 | | 2006-02-07 | 36,200 | 92.75 | 92.75 | 91.21 | 91.68 | 00:00:00 | | 2006-02-08 | 32,800 | 90.85 | 92.53 | 90.60 | 92.42 | 00:00:00 | | 2006-02-09 | 26,400 | 92.71 | 93.17 | 92.40 | 93.14 | 00:00:00 | | 2006-02-10 | 30,400 | 92.69 | 93.04 | 91.76 | 92.25 | 00:00:00 | | 2006-02-13 | 24,200 | 92.20 | 92.74 | 91.47 | 92.27 | 00:00:00 | | 2006-02-14 | 31,900 | 92.53 | 93.01 | 91.31 | 92.04 | 00:00:00 | | 2006-02-15 | 32,400 | 91.96 | 92.67 | 91.74 | 92.08 | 00:00:00 | | 2006-02-16 | 32,200 | 92.68 | 93.41 | 91.92 | 93.31 | 00:00:00 | | 2006-02-17 | 28,900 | 93.15 | 93.77 | 92.25 | 93.05 | 00:00:00 | | 2006-02-20 | 36,300 | 93.36 | 94.02 | 93.07 | 93.35 | 00:00:00 | | 2006-02-21 | 118,400 | 93.01 | 98.77 | 91.90 | 95.75 | 00:00:00 | | 2006-02-22 | 75,000 | 96.15 | 96.59 | 95.30 | 96.10 | 00:00:00 | | 2006-02-23 | 70,600 | 96.50 | 96.50 | 93.86 | 95.40 | 00:00:00 | | 2006-02-24 | 40,500 | 95.22 | 95.67 | 94.33 | 94.75 | 00:00:00 | | 2006-02-27 | 34,500 | 95.77 | 95.80 | 94.33 | 95.45 | 00:00:00 | | 2006-02-28 | 56,100 | 95.39 | 95.39 | 92.92 | 93.00 | 00:00:00 | | 2006-03-01 | 53,100 | 93.33 | 93.65 | 92.28 | 93.64 | 00:00:00 | | 2006-03-02 | 65,300 | 93.50 | 93.84 | 90.88 | 91.63 | 00:00:00 | | 2006-03-03 | 106,800 | 91.90 | 91.94 | 89.26 | 90.80 | 00:00:00 | | 2006-03-06 | 58,500 | 91.00 | 91.43 | 90.50 | 91.28 | 00:00:00 | | 2006-03-07 | 43,500 | 90.95 | 92.49 | 90.03 | 92.00 | 00:00:00 | | 2006-03-08 | 45,400 | 92.50 | 92.82 | 91.04 | 91.50 | 00:00:00 | | 2006-03-09 | 111,700 | 92.60 | 92.60 | 88.62 | 90.45 | 00:00:00 | | 2006-03-10 | 60,000 | 90.47 | 92.07 | 90.10 | 92.00 | 00:00:00 | | 2006-03-13 | 52,100 | 92.00 | 92.02 | 91.10 | 91.65 | 00:00:00 | | 2006-03-14 | 34,800 | 91.70 | 92.78 | 91.25 | 92.57 | 00:00:00 | | 2006-03-15 | 59,300 | 93.20 | 94.74 | 93.00 | 94.50 | 00:00:00 | | 2006-03-16 | 42,700 | 94.50 | 94.87 | 93.85 | 94.60 | 00:00:00 | | 2006-03-17 | 43,500 | 94.79 | 95.00 | 92.83 | 93.50 | 00:00:00 | | 2006-03-20 | 47,400 | 93.90 | 94.83 | 92.88 | 93.45 | 00:00:00 | | 2006-03-21 | 32,900 | 93.48 | 93.90 | 92.17 | 93.88 | 00:00:00 | | 2006-03-22 | 36,200 | 93.45 | 94.20 | 92.89 | 93.92 | 00:00:00 | | 2006-03-23 | 50,400 | 94.02 | 94.08 | 92.42 | 93.04 | 00:00:00 | | 2006-03-24 | 50,400 | 93.26 | 93.26 | 91.91 | 93.00 | 00:00:00 | | 2006-03-27 | 0 | 93.00 | 93.00 | 93.00 | 93.00 | 00:00:00 | | 2006-03-28 | 103,900 | 91.10 | 91.10 | 89.49 | 90.30 | 00:00:00 | | 2006-03-29 | 73,600 | 89.83 | 90.52 | 89.26 | 90.44 | 00:00:00 | | 2006-03-30 | 59,900 | 90.52 | 91.17 | 89.99 | 90.65 | 00:00:00 | | 2006-03-31 | 43,200 | 90.66 | 91.22 | 90.01 | 90.85 | 00:00:00 | | 2006-04-03 | 70,400 | 91.30 | 91.30 | 89.65 | 91.18 | 00:00:00 | | 2006-04-04 | 46,300 | 90.80 | 91.30 | 90.20 | 91.26 | 00:00:00 | | 2006-04-05 | 48,200 | 91.31 | 91.61 | 90.91 | 91.41 | 00:00:00 | | 2006-04-06 | 44,000 | 91.65 | 92.19 | 91.23 | 91.35 | 00:00:00 | | 2006-04-07 | 55,700 | 91.45 | 92.03 | 89.91 | 90.25 | 00:00:00 | | 2006-04-10 | 61,300 | 90.30 | 91.73 | 90.15 | 91.46 | 00:00:00 | | 2006-04-11 | 55,300 | 91.96 | 92.77 | 90.73 | 91.15 | 00:00:00 | | 2006-04-12 | 52,000 | 91.40 | 91.40 | 90.16 | 90.78 | 00:00:00 | | 2006-04-13 | 61,700 | 90.76 | 91.52 | 90.25 | 91.24 | 00:00:00 | | 2006-04-14 | 0 | 91.24 | 91.24 | 91.24 | 91.24 | 00:00:00 | | 2006-04-17 | 0 | 91.24 | 91.24 | 91.24 | 91.24 | 00:00:00 | | 2006-04-18 | 63,300 | 91.45 | 91.45 | 90.26 | 91.18 | 00:00:00 | | 2006-04-19 | 63,600 | 91.55 | 93.25 | 91.55 | 93.20 | 00:00:00 | | 2006-04-20 | 104,400 | 93.60 | 96.27 | 93.45 | 95.75 | 00:00:00 | | 2006-04-21 | 72,000 | 96.25 | 98.08 | 96.01 | 97.60 | 00:00:00 | | 2006-04-24 | 74,200 | 97.30 | 98.49 | 96.61 | 98.43 | 00:00:00 | | 2006-04-25 | 74,800 | 98.42 | 98.73 | 97.80 | 98.15 | 00:00:00 | | 2006-04-26 | 67,000 | 98.55 | 98.55 | 96.27 | 97.05 | 00:00:00 | | 2006-04-27 | 124,400 | 96.40 | 96.70 | 94.30 | 96.65 | 00:00:00 | | 2006-04-28 | 86,400 | 96.40 | 97.42 | 95.42 | 97.15 | 00:00:00 | | 2006-05-01 | 0 | 97.15 | 97.15 | 97.15 | 97.15 | 00:00:00 | | 2006-05-02 | 149,800 | 96.95 | 99.45 | 96.76 | 99.17 | 00:00:00 | | 2006-05-03 | 122,400 | 99.45 | 99.62 | 97.90 | 98.45 | 00:00:00 | | 2006-05-04 | 120,500 | 98.45 | 100.55 | 98.13 | 99.95 | 00:00:00 | | 2006-05-05 | 139,600 | 93.52 | 94.41 | 93.02 | 93.95 | 00:00:00 | | 2006-05-08 | 95,800 | 94.40 | 95.01 | 93.91 | 94.42 | 00:00:00 | | 2006-05-09 | 60,000 | 94.07 | 94.28 | 92.77 | 94.10 | 00:00:00 | | 2006-05-10 | 65,300 | 93.50 | 95.15 | 93.28 | 93.50 | 00:00:00 | | 2006-05-11 | 63,200 | 93.55 | 94.33 | 91.61 | 91.82 | 00:00:00 | | 2006-05-12 | 127,800 | 91.50 | 91.82 | 88.62 | 89.66 | 00:00:00 | | 2006-05-15 | 137,600 | 88.54 | 90.77 | 87.32 | 89.68 | 00:00:00 | | 2006-05-16 | 50,200 | 89.42 | 90.63 | 88.50 | 89.90 | 00:00:00 | | 2006-05-17 | 91,000 | 90.25 | 91.41 | 86.25 | 87.02 | 00:00:00 | | 2006-05-18 | 130,300 | 86.90 | 88.26 | 85.80 | 86.72 | 00:00:00 | | 2006-05-19 | 72,300 | 86.40 | 86.81 | 85.06 | 86.00 | 00:00:00 | | 2006-05-22 | 187,800 | 85.00 | 86.99 | 83.70 | 85.27 | 00:00:00 | | 2006-05-23 | 81,900 | 85.80 | 88.33 | 85.80 | 87.66 | 00:00:00 | | 2006-05-24 | 62,400 | 87.05 | 89.28 | 86.70 | 86.74 | 00:00:00 | | 2006-05-25 | 16,900 | 88.13 | 90.77 | 87.23 | 90.60 | 00:00:00 | | 2006-05-26 | 61,300 | 91.15 | 91.62 | 90.16 | 91.53 | 00:00:00 | | 2006-05-29 | 38,100 | 91.29 | 91.29 | 89.98 | 90.35 | 00:00:00 | | 2006-05-30 | 71,100 | 90.10 | 90.40 | 87.11 | 88.10 | 00:00:00 | | 2006-05-31 | 49,700 | 86.95 | 90.63 | 86.90 | 90.01 | 00:00:00 | | 2006-06-01 | 27,700 | 89.20 | 89.80 | 87.56 | 89.73 | 00:00:00 | | 2006-06-02 | 42,100 | 90.12 | 91.12 | 88.40 | 88.65 | 00:00:00 | | 2006-06-05 | 9,600 | 89.01 | 89.01 | 86.85 | 87.57 | 00:00:00 | | 2006-06-06 | 45,000 | 86.20 | 88.18 | 86.01 | 86.31 | 00:00:00 | | 2006-06-07 | 42,200 | 86.50 | 88.50 | 85.67 | 87.92 | 00:00:00 | | 2006-06-08 | 106,100 | 86.15 | 86.20 | 83.30 | 83.70 | 00:00:00 | | 2006-06-09 | 35,800 | 84.80 | 86.01 | 84.29 | 84.84 | 00:00:00 | | 2006-06-12 | 35,500 | 85.05 | 85.33 | 83.10 | 83.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
