|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-30 | 26,900 | 97.96 | 98.71 | 96.67 | 96.85 | 00:00:00 | | 2006-12-01 | 38,500 | 97.07 | 97.26 | 93.64 | 94.75 | 00:00:00 | | 2006-12-04 | 18,400 | 94.96 | 95.92 | 93.88 | 95.85 | 00:00:00 | | 2006-12-05 | 21,100 | 95.80 | 97.14 | 95.29 | 96.99 | 00:00:00 | | 2006-12-06 | 22,300 | 97.30 | 97.93 | 96.74 | 97.80 | 00:00:00 | | 2006-12-07 | 27,400 | 97.70 | 98.98 | 97.11 | 98.64 | 00:00:00 | | 2006-12-08 | 105,600 | 98.55 | 100.15 | 98.55 | 99.90 | 00:00:00 | | 2006-12-11 | 114,700 | 100.10 | 102.18 | 100.10 | 101.70 | 00:00:00 | | 2006-12-12 | 46,400 | 101.60 | 102.19 | 101.40 | 101.67 | 00:00:00 | | 2006-12-13 | 57,400 | 101.75 | 101.99 | 100.93 | 101.33 | 00:00:00 | | 2006-12-14 | 49,800 | 101.60 | 102.45 | 101.18 | 102.40 | 00:00:00 | | 2006-12-15 | 80,200 | 102.80 | 104.45 | 102.60 | 104.07 | 00:00:00 | | 2006-12-18 | 42,800 | 103.73 | 104.34 | 103.10 | 103.31 | 00:00:00 | | 2006-12-19 | 54,900 | 103.00 | 103.35 | 101.81 | 102.33 | 00:00:00 | | 2006-12-20 | 44,500 | 103.05 | 103.53 | 101.51 | 101.68 | 00:00:00 | | 2006-12-21 | 58,500 | 101.29 | 102.20 | 101.12 | 101.62 | 00:00:00 | | 2006-12-22 | 41,000 | 101.90 | 102.12 | 99.41 | 100.00 | 00:00:00 | | 2006-12-27 | 26,200 | 100.30 | 103.09 | 100.30 | 103.00 | 00:00:00 | | 2006-12-28 | 30,200 | 103.18 | 103.59 | 102.23 | 103.15 | 00:00:00 | | 2006-12-29 | 20,600 | 102.90 | 103.73 | 102.54 | 103.29 | 00:00:00 | | 2007-01-02 | 22,100 | 103.30 | 104.49 | 103.30 | 104.21 | 00:00:00 | | 2007-01-03 | 22,700 | 103.96 | 104.34 | 103.24 | 103.69 | 00:00:00 | | 2007-01-04 | 33,200 | 103.00 | 103.06 | 100.78 | 101.54 | 00:00:00 | | 2007-01-05 | 91,400 | 101.10 | 101.10 | 97.18 | 97.65 | 00:00:00 | | 2007-01-08 | 58,100 | 97.50 | 98.68 | 96.95 | 97.92 | 00:00:00 | | 2007-01-09 | 52,400 | 98.50 | 98.75 | 96.24 | 96.39 | 00:00:00 | | 2007-01-10 | 59,300 | 95.96 | 98.16 | 95.05 | 96.82 | 00:00:00 | | 2007-01-11 | 44,400 | 97.15 | 100.77 | 96.95 | 99.75 | 00:00:00 | | 2007-01-12 | 34,900 | 99.80 | 100.62 | 98.88 | 100.56 | 00:00:00 | | 2007-01-15 | 36,800 | 100.85 | 101.42 | 99.69 | 100.42 | 00:00:00 | | 2007-01-16 | 27,400 | 100.30 | 100.50 | 98.95 | 100.14 | 00:00:00 | | 2007-01-17 | 20,500 | 99.85 | 100.04 | 98.50 | 99.00 | 00:00:00 | | 2007-01-18 | 30,900 | 99.25 | 99.64 | 97.91 | 98.82 | 00:00:00 | | 2007-01-19 | 28,500 | 98.50 | 99.90 | 97.18 | 99.21 | 00:00:00 | | 2007-01-22 | 27,000 | 99.20 | 99.41 | 98.33 | 99.09 | 00:00:00 | | 2007-01-23 | 25,900 | 99.15 | 99.71 | 97.72 | 98.19 | 00:00:00 | | 2007-01-24 | 44,300 | 98.38 | 101.00 | 98.38 | 100.70 | 00:00:00 | | 2007-01-25 | 22,100 | 100.00 | 100.28 | 98.88 | 99.02 | 00:00:00 | | 2007-01-26 | 26,300 | 98.45 | 99.74 | 97.41 | 98.76 | 00:00:00 | | 2007-01-29 | 18,800 | 99.30 | 100.00 | 98.78 | 99.61 | 00:00:00 | | 2007-01-30 | 53,400 | 99.70 | 103.73 | 98.89 | 103.00 | 00:00:00 | | 2007-01-31 | 64,900 | 103.00 | 104.57 | 102.73 | 103.97 | 00:00:00 | | 2007-02-01 | 110,500 | 104.65 | 107.70 | 104.65 | 105.50 | 00:00:00 | | 2007-02-02 | 176,800 | 108.00 | 110.95 | 108.00 | 109.19 | 00:00:00 | | 2007-02-05 | 101,800 | 110.40 | 111.60 | 108.96 | 109.02 | 00:00:00 | | 2007-02-06 | 53,800 | 109.75 | 112.00 | 109.31 | 110.60 | 00:00:00 | | 2007-02-07 | 55,500 | 111.20 | 113.56 | 110.92 | 111.84 | 00:00:00 | | 2007-02-08 | 59,200 | 111.30 | 111.50 | 109.39 | 110.93 | 00:00:00 | | 2007-02-09 | 52,900 | 111.00 | 111.80 | 108.26 | 110.00 | 00:00:00 | | 2007-02-12 | 41,900 | 109.00 | 109.29 | 108.17 | 108.32 | 00:00:00 | | 2007-02-13 | 21,700 | 108.90 | 108.91 | 108.44 | 108.91 | 00:00:00 | | 2007-02-14 | 46,000 | 109.00 | 109.08 | 107.66 | 108.48 | 00:00:00 | | 2007-02-15 | 28,400 | 108.20 | 108.74 | 107.63 | 108.31 | 00:00:00 | | 2007-02-16 | 24,600 | 108.30 | 109.41 | 107.25 | 107.53 | 00:00:00 | | 2007-02-20 | 12,900 | 109.00 | 109.00 | 107.35 | 108.61 | 00:00:00 | | 2007-02-21 | 21,300 | 108.60 | 108.60 | 107.02 | 107.62 | 00:00:00 | | 2007-02-22 | 41,200 | 107.50 | 107.50 | 105.83 | 106.20 | 00:00:00 | | 2007-02-23 | 24,900 | 106.25 | 107.75 | 106.00 | 107.48 | 00:00:00 | | 2007-02-26 | 28,200 | 107.65 | 108.26 | 106.61 | 107.90 | 00:00:00 | | 2007-02-27 | 215,000 | 107.19 | 108.08 | 99.75 | 99.75 | 00:00:00 | | 2007-02-28 | 189,700 | 98.40 | 99.53 | 97.76 | 99.25 | 00:00:00 | | 2007-03-01 | 112,600 | 98.80 | 99.81 | 96.06 | 97.31 | 00:00:00 | | 2007-03-02 | 113,700 | 97.60 | 97.90 | 95.00 | 96.17 | 00:00:00 | | 2007-03-05 | 110,300 | 94.50 | 97.08 | 94.40 | 95.78 | 00:00:00 | | 2007-03-06 | 43,600 | 96.60 | 97.14 | 95.95 | 96.92 | 00:00:00 | | 2007-03-07 | 48,500 | 96.90 | 99.00 | 96.45 | 98.30 | 00:00:00 | | 2007-03-08 | 47,600 | 98.50 | 100.41 | 97.80 | 99.90 | 00:00:00 | | 2007-03-09 | 32,800 | 100.10 | 100.72 | 98.59 | 99.50 | 00:00:00 | | 2007-03-12 | 30,400 | 99.90 | 99.90 | 97.69 | 98.81 | 00:00:00 | | 2007-03-13 | 27,000 | 98.80 | 99.47 | 97.65 | 97.91 | 00:00:00 | | 2007-03-14 | 30,400 | 96.30 | 98.18 | 95.90 | 96.40 | 00:00:00 | | 2007-03-15 | 31,000 | 98.28 | 98.98 | 96.91 | 98.78 | 00:00:00 | | 2007-03-16 | 20,400 | 98.80 | 100.39 | 98.65 | 99.38 | 00:00:00 | | 2007-03-19 | 13,800 | 99.97 | 100.23 | 98.16 | 99.45 | 00:00:00 | | 2007-03-20 | 21,300 | 98.45 | 99.71 | 98.45 | 99.65 | 00:00:00 | | 2007-03-21 | 15,300 | 99.60 | 99.61 | 98.43 | 99.10 | 00:00:00 | | 2007-03-22 | 30,700 | 99.80 | 101.69 | 99.56 | 101.43 | 00:00:00 | | 2007-03-23 | 36,300 | 99.85 | 101.00 | 98.28 | 100.53 | 00:00:00 | | 2007-03-26 | 20,500 | 100.70 | 100.88 | 99.42 | 100.41 | 00:00:00 | | 2007-03-27 | 15,900 | 101.00 | 101.40 | 100.07 | 100.62 | 00:00:00 | | 2007-03-28 | 16,400 | 100.00 | 101.08 | 99.94 | 100.90 | 00:00:00 | | 2007-03-29 | 15,500 | 101.45 | 101.80 | 100.76 | 101.00 | 00:00:00 | | 2007-03-30 | 18,300 | 101.20 | 102.47 | 101.07 | 101.11 | 00:00:00 | | 2007-04-02 | 44,900 | 101.40 | 104.50 | 100.65 | 104.45 | 00:00:00 | | 2007-04-03 | 148,200 | 108.80 | 110.06 | 108.20 | 108.60 | 00:00:00 | | 2007-04-04 | 42,400 | 108.50 | 108.73 | 106.40 | 107.28 | 00:00:00 | | 2007-04-05 | 39,100 | 107.35 | 108.93 | 107.20 | 108.78 | 00:00:00 | | 2007-04-10 | 27,100 | 108.50 | 108.50 | 107.16 | 107.58 | 00:00:00 | | 2007-04-11 | 28,000 | 107.60 | 108.58 | 107.25 | 107.90 | 00:00:00 | | 2007-04-12 | 22,200 | 108.00 | 108.38 | 107.39 | 108.38 | 00:00:00 | | 2007-04-13 | 15,800 | 108.24 | 108.73 | 107.56 | 108.18 | 00:00:00 | | 2007-04-16 | 25,000 | 108.40 | 108.91 | 107.32 | 108.53 | 00:00:00 | | 2007-04-17 | 27,500 | 108.45 | 109.95 | 108.36 | 109.03 | 00:00:00 | | 2007-04-18 | 27,200 | 109.24 | 109.30 | 107.50 | 108.10 | 00:00:00 | | 2007-04-19 | 22,900 | 106.90 | 107.53 | 106.21 | 107.42 | 00:00:00 | | 2007-04-20 | 17,300 | 107.40 | 107.45 | 106.14 | 106.80 | 00:00:00 | | 2007-04-23 | 38,700 | 106.74 | 106.74 | 104.60 | 106.07 | 00:00:00 | | 2007-04-24 | 20,100 | 106.15 | 106.71 | 105.40 | 106.49 | 00:00:00 | | 2007-04-26 | 22,400 | 108.00 | 108.69 | 107.01 | 107.72 | 00:00:00 | | 2007-04-27 | 17,200 | 107.40 | 108.29 | 106.27 | 107.29 | 00:00:00 | | 2007-04-30 | 58,100 | 108.04 | 110.95 | 107.97 | 110.83 | 00:00:00 | | 2007-05-02 | 47,300 | 111.00 | 113.29 | 111.00 | 113.07 | 00:00:00 | | 2007-05-03 | 57,300 | 113.00 | 115.40 | 113.00 | 115.30 | 00:00:00 | | 2007-05-04 | 58,000 | 111.40 | 112.09 | 110.28 | 111.81 | 00:00:00 | | 2007-05-07 | 43,200 | 111.40 | 112.11 | 110.78 | 111.70 | 00:00:00 | | 2007-05-08 | 40,600 | 111.40 | 111.62 | 110.23 | 110.90 | 00:00:00 | | 2007-05-09 | 38,900 | 110.50 | 112.59 | 110.50 | 112.33 | 00:00:00 | | 2007-05-10 | 54,100 | 112.05 | 112.20 | 108.93 | 108.93 | 00:00:00 | | 2007-05-11 | 42,800 | 108.80 | 110.73 | 107.75 | 110.37 | 00:00:00 | | 2007-05-14 | 44,700 | 110.30 | 111.07 | 109.28 | 109.88 | 00:00:00 | | 2007-05-15 | 31,700 | 109.00 | 110.09 | 108.46 | 110.09 | 00:00:00 | | 2007-05-16 | 22,000 | 108.75 | 110.58 | 108.75 | 110.07 | 00:00:00 | | 2007-05-17 | 1,800 | 110.10 | 110.90 | 109.78 | 110.57 | 00:00:00 | | 2007-05-18 | 45,300 | 110.30 | 113.39 | 110.30 | 113.21 | 00:00:00 | | 2007-05-21 | 46,300 | 112.95 | 114.10 | 112.41 | 113.13 | 00:00:00 | | 2007-05-22 | 32,400 | 113.25 | 113.25 | 112.04 | 112.72 | 00:00:00 | | 2007-05-23 | 76,900 | 112.60 | 115.61 | 112.60 | 115.61 | 00:00:00 | | 2007-05-24 | 74,600 | 115.05 | 117.05 | 114.48 | 115.85 | 00:00:00 | | 2007-05-25 | 50,000 | 115.10 | 116.00 | 114.62 | 116.00 | 00:00:00 | | 2007-05-29 | 37,300 | 115.65 | 115.85 | 114.07 | 115.23 | 00:00:00 | | 2007-05-30 | 65,900 | 114.70 | 118.01 | 113.80 | 117.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
