|
 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 | | 2006-06-12 | 35,500 | 85.05 | 85.33 | 83.10 | 83.84 | 00:00:00 | | 2006-06-13 | 142,200 | 82.12 | 83.61 | 81.88 | 82.57 | 00:00:00 | | 2006-06-14 | 79,700 | 82.90 | 83.14 | 81.15 | 82.02 | 00:00:00 | | 2006-06-19 | 31,900 | 82.55 | 82.83 | 81.78 | 82.17 | 00:00:00 | | 2006-06-20 | 22,700 | 81.70 | 83.29 | 81.15 | 83.26 | 00:00:00 | | 2006-06-21 | 19,700 | 83.35 | 83.49 | 81.43 | 83.41 | 00:00:00 | | 2006-06-22 | 25,400 | 84.20 | 84.66 | 83.11 | 83.67 | 00:00:00 | | 2006-06-23 | 27,400 | 84.20 | 85.04 | 83.05 | 84.71 | 00:00:00 | | 2006-06-26 | 28,800 | 84.70 | 85.32 | 84.24 | 84.97 | 00:00:00 | | 2006-06-27 | 41,200 | 85.55 | 86.17 | 83.92 | 84.17 | 00:00:00 | | 2006-06-28 | 29,200 | 83.80 | 85.55 | 83.56 | 85.31 | 00:00:00 | | 2006-06-29 | 39,100 | 85.71 | 87.80 | 85.21 | 87.12 | 00:00:00 | | 2006-06-30 | 62,300 | 88.00 | 90.50 | 87.88 | 90.04 | 00:00:00 | | 2006-07-03 | 29,500 | 89.95 | 90.42 | 88.75 | 90.06 | 00:00:00 | | 2006-07-04 | 25,300 | 90.15 | 90.34 | 89.41 | 89.93 | 00:00:00 | | 2006-07-05 | 22,600 | 89.43 | 89.61 | 87.85 | 88.19 | 00:00:00 | | 2006-07-06 | 33,300 | 88.05 | 90.39 | 88.05 | 90.09 | 00:00:00 | | 2006-07-07 | 31,300 | 89.61 | 90.88 | 89.05 | 90.13 | 00:00:00 | | 2006-07-10 | 30,100 | 90.30 | 91.10 | 89.52 | 90.85 | 00:00:00 | | 2006-07-11 | 20,500 | 90.33 | 90.44 | 88.37 | 89.19 | 00:00:00 | | 2006-07-12 | 17,200 | 89.30 | 89.92 | 88.84 | 89.02 | 00:00:00 | | 2006-07-13 | 21,000 | 88.45 | 88.45 | 87.11 | 87.99 | 00:00:00 | | 2006-07-14 | 36,300 | 86.54 | 87.21 | 85.39 | 85.56 | 00:00:00 | | 2006-07-17 | 27,500 | 86.30 | 86.62 | 85.18 | 86.21 | 00:00:00 | | 2006-07-18 | 18,800 | 86.30 | 86.65 | 85.23 | 86.35 | 00:00:00 | | 2006-07-19 | 24,700 | 86.55 | 88.66 | 85.23 | 88.64 | 00:00:00 | | 2006-07-20 | 17,100 | 89.30 | 89.33 | 88.54 | 88.79 | 00:00:00 | | 2006-07-21 | 13,700 | 88.70 | 89.18 | 86.97 | 87.30 | 00:00:00 | | 2006-07-24 | 25,600 | 87.29 | 90.69 | 87.08 | 90.33 | 00:00:00 | | 2006-07-25 | 32,800 | 90.45 | 91.20 | 89.29 | 89.94 | 00:00:00 | | 2006-07-26 | 14,200 | 89.85 | 90.80 | 89.27 | 90.20 | 00:00:00 | | 2006-07-27 | 114,000 | 91.20 | 95.09 | 91.12 | 94.34 | 00:00:00 | | 2006-07-28 | 88,900 | 94.40 | 97.42 | 93.16 | 96.00 | 00:00:00 | | 2006-07-31 | 46,400 | 95.45 | 95.80 | 94.34 | 94.34 | 00:00:00 | | 2006-08-01 | 40,200 | 94.30 | 95.11 | 92.45 | 93.30 | 00:00:00 | | 2006-08-02 | 24,600 | 93.76 | 95.63 | 93.67 | 95.13 | 00:00:00 | | 2006-08-03 | 23,600 | 95.35 | 95.52 | 93.48 | 94.55 | 00:00:00 | | 2006-08-04 | 61,100 | 94.70 | 96.60 | 94.43 | 95.65 | 00:00:00 | | 2006-08-07 | 25,300 | 94.70 | 96.05 | 94.29 | 95.32 | 00:00:00 | | 2006-08-08 | 29,800 | 95.70 | 96.76 | 95.30 | 96.35 | 00:00:00 | | 2006-08-09 | 69,300 | 96.75 | 98.33 | 96.24 | 97.68 | 00:00:00 | | 2006-08-10 | 31,800 | 97.00 | 97.20 | 95.40 | 96.44 | 00:00:00 | | 2006-08-11 | 20,600 | 96.85 | 97.10 | 96.02 | 96.30 | 00:00:00 | | 2006-08-14 | 39,200 | 96.90 | 97.68 | 96.64 | 97.35 | 00:00:00 | | 2006-08-15 | 155,200 | 96.65 | 100.08 | 96.31 | 99.64 | 00:00:00 | | 2006-08-16 | 78,200 | 99.45 | 99.91 | 98.28 | 99.70 | 00:00:00 | | 2006-08-17 | 45,800 | 99.80 | 99.80 | 97.94 | 98.70 | 00:00:00 | | 2006-08-18 | 30,200 | 98.70 | 99.50 | 98.41 | 98.58 | 00:00:00 | | 2006-08-21 | 34,700 | 98.40 | 99.49 | 98.31 | 98.77 | 00:00:00 | | 2006-08-22 | 26,600 | 99.25 | 99.50 | 97.75 | 99.01 | 00:00:00 | | 2006-08-23 | 23,300 | 99.30 | 99.42 | 98.25 | 98.46 | 00:00:00 | | 2006-08-24 | 92,300 | 98.15 | 100.08 | 98.10 | 99.36 | 00:00:00 | | 2006-08-25 | 33,300 | 99.25 | 99.70 | 98.65 | 99.14 | 00:00:00 | | 2006-08-28 | 46,500 | 99.05 | 100.05 | 98.02 | 99.81 | 00:00:00 | | 2006-08-29 | 32,500 | 99.60 | 99.95 | 99.18 | 99.47 | 00:00:00 | | 2006-08-30 | 33,600 | 99.90 | 99.90 | 98.86 | 99.04 | 00:00:00 | | 2006-08-31 | 34,800 | 99.40 | 99.62 | 98.86 | 98.97 | 00:00:00 | | 2006-09-01 | 45,800 | 99.15 | 100.06 | 99.02 | 99.80 | 00:00:00 | | 2006-09-04 | 34,000 | 99.95 | 100.08 | 99.63 | 99.93 | 00:00:00 | | 2006-09-05 | 28,600 | 99.80 | 99.87 | 98.55 | 99.07 | 00:00:00 | | 2006-09-06 | 34,400 | 98.85 | 99.24 | 97.35 | 97.90 | 00:00:00 | | 2006-09-07 | 23,600 | 97.65 | 98.78 | 97.36 | 98.09 | 00:00:00 | | 2006-09-08 | 26,400 | 98.40 | 99.72 | 98.27 | 99.20 | 00:00:00 | | 2006-09-11 | 22,300 | 98.90 | 99.30 | 97.46 | 98.30 | 00:00:00 | | 2006-09-12 | 24,300 | 97.93 | 99.08 | 96.34 | 98.68 | 00:00:00 | | 2006-09-13 | 15,200 | 98.90 | 99.13 | 97.66 | 98.50 | 00:00:00 | | 2006-09-14 | 48,300 | 98.85 | 100.06 | 98.55 | 98.93 | 00:00:00 | | 2006-09-15 | 45,900 | 98.97 | 100.65 | 98.80 | 99.66 | 00:00:00 | | 2006-09-18 | 47,800 | 99.50 | 101.68 | 99.50 | 101.00 | 00:00:00 | | 2006-09-19 | 42,900 | 100.60 | 101.19 | 98.60 | 98.90 | 00:00:00 | | 2006-09-20 | 24,300 | 99.40 | 100.29 | 98.60 | 100.20 | 00:00:00 | | 2006-09-21 | 53,400 | 100.03 | 100.18 | 96.53 | 97.23 | 00:00:00 | | 2006-09-22 | 32,300 | 96.80 | 97.03 | 95.69 | 95.90 | 00:00:00 | | 2006-09-25 | 39,000 | 96.08 | 97.69 | 95.23 | 95.93 | 00:00:00 | | 2006-09-26 | 76,700 | 93.15 | 94.40 | 92.40 | 94.29 | 00:00:00 | | 2006-09-27 | 72,300 | 92.86 | 93.87 | 92.15 | 93.00 | 00:00:00 | | 2006-09-28 | 57,000 | 93.30 | 93.30 | 91.96 | 92.78 | 00:00:00 | | 2006-09-29 | 41,400 | 92.95 | 93.71 | 92.30 | 93.57 | 00:00:00 | | 2006-10-02 | 31,500 | 93.95 | 94.17 | 92.77 | 93.80 | 00:00:00 | | 2006-10-03 | 8,000 | 93.75 | 93.75 | 92.80 | 93.58 | 00:00:00 | | 2006-10-04 | 21,600 | 93.55 | 93.97 | 92.89 | 93.53 | 00:00:00 | | 2006-10-05 | 46,500 | 94.00 | 94.00 | 92.11 | 92.63 | 00:00:00 | | 2006-10-06 | 34,100 | 92.65 | 93.00 | 91.67 | 92.06 | 00:00:00 | | 2006-10-09 | 48,600 | 92.00 | 92.18 | 90.95 | 91.52 | 00:00:00 | | 2006-10-11 | 37,000 | 92.50 | 93.03 | 92.14 | 92.83 | 00:00:00 | | 2006-10-12 | 34,500 | 93.20 | 94.53 | 92.96 | 94.15 | 00:00:00 | | 2006-10-13 | 25,300 | 94.70 | 94.70 | 93.35 | 93.79 | 00:00:00 | | 2006-10-16 | 23,200 | 93.85 | 94.68 | 93.85 | 94.30 | 00:00:00 | | 2006-10-17 | 29,500 | 94.35 | 94.80 | 93.38 | 93.94 | 00:00:00 | | 2006-10-18 | 27,000 | 94.60 | 94.83 | 93.55 | 94.10 | 00:00:00 | | 2006-10-19 | 26,400 | 94.15 | 94.68 | 93.63 | 94.00 | 00:00:00 | | 2006-10-20 | 22,200 | 94.45 | 95.00 | 94.10 | 94.14 | 00:00:00 | | 2006-10-23 | 33,500 | 94.15 | 95.01 | 94.15 | 95.01 | 00:00:00 | | 2006-10-24 | 32,400 | 95.00 | 95.62 | 94.47 | 94.66 | 00:00:00 | | 2006-10-25 | 22,900 | 94.70 | 95.32 | 94.04 | 94.35 | 00:00:00 | | 2006-10-26 | 26,000 | 94.60 | 94.90 | 93.50 | 94.15 | 00:00:00 | | 2006-10-27 | 29,000 | 94.15 | 94.41 | 92.85 | 93.75 | 00:00:00 | | 2006-10-30 | 24,600 | 93.60 | 94.53 | 93.39 | 93.84 | 00:00:00 | | 2006-10-31 | 20,200 | 93.70 | 94.15 | 93.26 | 93.71 | 00:00:00 | | 2006-11-01 | 17,100 | 93.85 | 94.05 | 93.11 | 93.66 | 00:00:00 | | 2006-11-02 | 35,100 | 93.50 | 93.50 | 91.69 | 91.90 | 00:00:00 | | 2006-11-03 | 33,000 | 91.96 | 92.40 | 90.98 | 91.44 | 00:00:00 | | 2006-11-06 | 36,200 | 91.70 | 92.94 | 91.48 | 92.80 | 00:00:00 | | 2006-11-07 | 39,500 | 92.94 | 94.06 | 92.82 | 93.93 | 00:00:00 | | 2006-11-08 | 46,700 | 93.65 | 94.85 | 92.63 | 93.57 | 00:00:00 | | 2006-11-09 | 25,400 | 93.90 | 93.90 | 92.15 | 93.18 | 00:00:00 | | 2006-11-10 | 33,600 | 93.10 | 95.19 | 92.35 | 94.16 | 00:00:00 | | 2006-11-13 | 53,000 | 94.00 | 96.48 | 93.73 | 95.77 | 00:00:00 | | 2006-11-14 | 27,600 | 95.95 | 96.44 | 95.17 | 95.68 | 00:00:00 | | 2006-11-15 | 28,200 | 95.90 | 96.23 | 95.50 | 95.65 | 00:00:00 | | 2006-11-16 | 25,300 | 95.50 | 96.06 | 94.95 | 95.73 | 00:00:00 | | 2006-11-17 | 32,900 | 95.70 | 96.80 | 95.70 | 96.51 | 00:00:00 | | 2006-11-20 | 49,700 | 95.60 | 98.34 | 95.60 | 97.99 | 00:00:00 | | 2006-11-21 | 28,000 | 98.00 | 98.30 | 97.13 | 97.26 | 00:00:00 | | 2006-11-22 | 22,200 | 97.15 | 97.81 | 96.33 | 96.70 | 00:00:00 | | 2006-11-23 | 22,500 | 96.40 | 96.80 | 95.92 | 96.48 | 00:00:00 | | 2006-11-24 | 28,800 | 96.15 | 96.68 | 94.91 | 96.12 | 00:00:00 | | 2006-11-27 | 38,800 | 96.10 | 98.03 | 95.85 | 95.91 | 00:00:00 | | 2006-11-28 | 26,700 | 95.90 | 97.45 | 95.70 | 95.79 | 00:00:00 | | 2006-11-29 | 27,700 | 96.15 | 98.13 | 95.66 | 97.96 | 00:00:00 | | 2006-11-30 | 26,900 | 97.96 | 98.71 | 96.67 | 96.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
