|
 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 | | 2007-05-30 | 65,900 | 114.70 | 118.01 | 113.80 | 117.87 | 00:00:00 | | 2007-05-31 | 167,500 | 123.55 | 124.93 | 121.96 | 122.50 | 00:00:00 | | 2007-06-04 | 74,800 | 123.70 | 124.05 | 121.35 | 122.16 | 00:00:00 | | 2007-06-05 | 81,200 | 121.90 | 122.11 | 118.53 | 119.37 | 00:00:00 | | 2007-06-06 | 81,300 | 119.30 | 119.47 | 116.10 | 116.43 | 00:00:00 | | 2007-06-07 | 84,800 | 116.50 | 117.26 | 112.55 | 113.34 | 00:00:00 | | 2007-06-08 | 66,600 | 112.60 | 116.50 | 112.36 | 115.51 | 00:00:00 | | 2007-06-11 | 44,300 | 116.70 | 116.90 | 114.71 | 116.83 | 00:00:00 | | 2007-06-12 | 32,800 | 115.20 | 116.13 | 114.00 | 114.67 | 00:00:00 | | 2007-06-13 | 23,700 | 114.20 | 114.90 | 113.02 | 114.27 | 00:00:00 | | 2007-06-14 | 28,000 | 115.80 | 118.18 | 115.48 | 118.18 | 00:00:00 | | 2007-06-15 | 55,900 | 118.50 | 121.88 | 118.50 | 121.31 | 00:00:00 | | 2007-06-18 | 65,400 | 121.80 | 123.19 | 121.60 | 121.76 | 00:00:00 | | 2007-06-19 | 41,300 | 122.10 | 123.11 | 120.22 | 121.12 | 00:00:00 | | 2007-06-20 | 36,300 | 121.30 | 121.59 | 119.61 | 120.96 | 00:00:00 | | 2007-06-21 | 50,100 | 120.12 | 121.17 | 118.55 | 119.74 | 00:00:00 | | 2007-06-22 | 20,200 | 119.90 | 120.10 | 118.00 | 118.00 | 00:00:00 | | 2007-06-25 | 31,200 | 118.45 | 121.50 | 116.51 | 121.18 | 00:00:00 | | 2007-06-26 | 74,000 | 119.50 | 121.63 | 119.50 | 121.58 | 00:00:00 | | 2007-06-27 | 21,200 | 119.75 | 120.81 | 118.44 | 120.61 | 00:00:00 | | 2007-06-28 | 38,800 | 121.70 | 123.01 | 120.95 | 122.85 | 00:00:00 | | 2007-06-29 | 43,500 | 123.40 | 124.29 | 121.91 | 123.60 | 00:00:00 | | 2007-07-02 | 22,500 | 123.00 | 124.00 | 122.67 | 123.37 | 00:00:00 | | 2007-07-03 | 54,900 | 124.55 | 125.33 | 124.05 | 124.47 | 00:00:00 | | 2007-07-04 | 22,200 | 124.40 | 125.00 | 123.72 | 124.10 | 00:00:00 | | 2007-07-05 | 26,000 | 124.80 | 124.96 | 120.75 | 120.75 | 00:00:00 | | 2007-07-06 | 22,200 | 121.49 | 122.55 | 120.18 | 122.45 | 00:00:00 | | 2007-07-09 | 23,000 | 123.00 | 123.93 | 122.16 | 122.76 | 00:00:00 | | 2007-07-10 | 18,400 | 122.50 | 122.52 | 120.88 | 121.49 | 00:00:00 | | 2007-07-11 | 24,200 | 119.92 | 121.16 | 119.59 | 120.88 | 00:00:00 | | 2007-07-12 | 20,000 | 121.40 | 123.50 | 120.79 | 123.50 | 00:00:00 | | 2007-07-13 | 55,000 | 124.20 | 125.01 | 123.15 | 124.42 | 00:00:00 | | 2007-07-16 | 25,700 | 124.70 | 124.82 | 123.63 | 124.08 | 00:00:00 | | 2007-07-17 | 16,800 | 123.60 | 123.75 | 122.69 | 123.58 | 00:00:00 | | 2007-07-18 | 22,300 | 121.55 | 122.03 | 120.90 | 121.05 | 00:00:00 | | 2007-07-19 | 20,000 | 122.20 | 122.25 | 121.15 | 121.61 | 00:00:00 | | 2007-07-20 | 17,200 | 121.60 | 123.68 | 120.90 | 120.90 | 00:00:00 | | 2007-07-23 | 12,700 | 121.35 | 122.40 | 120.93 | 122.35 | 00:00:00 | | 2007-07-24 | 23,800 | 121.45 | 121.71 | 119.35 | 119.77 | 00:00:00 | | 2007-07-25 | 57,800 | 118.00 | 119.11 | 116.33 | 116.72 | 00:00:00 | | 2007-07-26 | 69,900 | 116.80 | 118.45 | 114.80 | 115.07 | 00:00:00 | | 2007-07-27 | 67,700 | 114.20 | 116.72 | 113.80 | 115.25 | 00:00:00 | | 2007-07-30 | 23,700 | 115.00 | 115.68 | 113.76 | 114.70 | 00:00:00 | | 2007-07-31 | 19,300 | 115.23 | 116.15 | 113.99 | 116.09 | 00:00:00 | | 2007-08-01 | 20,300 | 113.50 | 115.70 | 113.30 | 115.64 | 00:00:00 | | 2007-08-02 | 14,900 | 115.60 | 117.04 | 114.89 | 116.68 | 00:00:00 | | 2007-08-03 | 19,600 | 117.32 | 117.32 | 114.41 | 114.77 | 00:00:00 | | 2007-08-06 | 16,800 | 113.26 | 116.40 | 113.26 | 116.40 | 00:00:00 | | 2007-08-07 | 22,600 | 116.59 | 117.21 | 114.58 | 117.00 | 00:00:00 | | 2007-08-08 | 12,800 | 117.34 | 117.34 | 115.48 | 116.81 | 00:00:00 | | 2007-08-09 | 20,200 | 115.90 | 116.30 | 113.40 | 113.51 | 00:00:00 | | 2007-08-10 | 62,400 | 112.90 | 115.35 | 111.00 | 114.80 | 00:00:00 | | 2007-08-13 | 21,800 | 114.50 | 117.69 | 114.50 | 117.14 | 00:00:00 | | 2007-08-15 | 22,500 | 115.00 | 118.75 | 115.00 | 118.29 | 00:00:00 | | 2007-08-16 | 54,600 | 116.00 | 119.16 | 116.00 | 116.55 | 00:00:00 | | 2007-08-17 | 60,200 | 117.20 | 119.00 | 115.68 | 117.85 | 00:00:00 | | 2007-08-20 | 21,900 | 119.00 | 119.44 | 117.45 | 118.38 | 00:00:00 | | 2007-08-21 | 16,800 | 119.30 | 119.86 | 116.97 | 117.28 | 00:00:00 | | 2007-08-22 | 11,300 | 117.50 | 119.09 | 116.46 | 118.51 | 00:00:00 | | 2007-08-23 | 19,200 | 120.00 | 120.26 | 118.53 | 118.60 | 00:00:00 | | 2007-08-24 | 10,800 | 118.50 | 119.18 | 117.88 | 118.67 | 00:00:00 | | 2007-08-27 | 10,500 | 119.00 | 119.00 | 117.74 | 117.87 | 00:00:00 | | 2007-08-28 | 17,600 | 117.85 | 119.70 | 117.55 | 119.49 | 00:00:00 | | 2007-08-29 | 20,700 | 118.75 | 119.60 | 118.40 | 118.72 | 00:00:00 | | 2007-08-30 | 11,900 | 118.90 | 120.21 | 118.19 | 119.87 | 00:00:00 | | 2007-08-31 | 28,500 | 121.10 | 123.50 | 120.67 | 123.40 | 00:00:00 | | 2007-09-03 | 13,900 | 123.30 | 123.56 | 121.51 | 121.85 | 00:00:00 | | 2007-09-04 | 12,500 | 121.80 | 122.85 | 120.80 | 122.24 | 00:00:00 | | 2007-09-05 | 10,800 | 122.50 | 122.50 | 120.07 | 120.16 | 00:00:00 | | 2007-09-06 | 17,600 | 120.80 | 120.80 | 118.46 | 120.61 | 00:00:00 | | 2007-09-07 | 8,900 | 119.60 | 121.25 | 118.85 | 119.06 | 00:00:00 | | 2007-09-10 | 12,800 | 118.90 | 121.59 | 118.90 | 119.62 | 00:00:00 | | 2007-09-11 | 14,200 | 120.20 | 121.66 | 120.13 | 121.12 | 00:00:00 | | 2007-09-12 | 16,400 | 121.20 | 123.99 | 120.62 | 123.42 | 00:00:00 | | 2007-09-13 | 33,500 | 123.20 | 125.15 | 123.02 | 124.61 | 00:00:00 | | 2007-09-14 | 60,700 | 124.35 | 127.28 | 124.35 | 126.10 | 00:00:00 | | 2007-09-17 | 42,200 | 126.00 | 127.30 | 125.62 | 126.72 | 00:00:00 | | 2007-09-18 | 17,800 | 125.80 | 126.09 | 124.83 | 125.79 | 00:00:00 | | 2007-09-19 | 24,100 | 126.45 | 126.94 | 125.20 | 126.11 | 00:00:00 | | 2007-09-20 | 30,300 | 125.60 | 127.43 | 125.60 | 126.39 | 00:00:00 | | 2007-09-21 | 18,900 | 125.80 | 126.95 | 124.84 | 126.88 | 00:00:00 | | 2007-09-24 | 15,600 | 126.50 | 126.81 | 126.14 | 126.19 | 00:00:00 | | 2007-09-25 | 29,700 | 125.80 | 128.90 | 125.80 | 127.63 | 00:00:00 | | 2007-09-26 | 23,000 | 128.80 | 129.98 | 128.27 | 129.40 | 00:00:00 | | 2007-09-27 | 33,700 | 130.00 | 130.48 | 129.00 | 129.46 | 00:00:00 | | 2007-09-28 | 14,500 | 129.45 | 130.13 | 128.54 | 129.50 | 00:00:00 | | 2007-10-01 | 27,400 | 129.01 | 129.87 | 128.19 | 128.62 | 00:00:00 | | 2007-10-02 | 14,100 | 129.00 | 129.00 | 127.50 | 127.82 | 00:00:00 | | 2007-10-03 | 5,900 | 128.00 | 128.00 | 126.57 | 127.56 | 00:00:00 | | 2007-10-04 | 14,300 | 127.22 | 128.53 | 127.22 | 127.66 | 00:00:00 | | 2007-10-05 | 16,500 | 128.50 | 129.93 | 127.43 | 129.32 | 00:00:00 | | 2007-10-08 | 10,700 | 129.90 | 129.90 | 128.94 | 129.15 | 00:00:00 | | 2007-10-09 | 7,800 | 129.10 | 129.56 | 128.46 | 128.78 | 00:00:00 | | 2007-10-10 | 9,000 | 128.70 | 129.01 | 127.43 | 127.83 | 00:00:00 | | 2007-10-11 | 15,600 | 127.30 | 128.02 | 126.84 | 127.35 | 00:00:00 | | 2007-10-12 | 9,000 | 127.10 | 128.00 | 126.67 | 127.91 | 00:00:00 | | 2007-10-15 | 17,300 | 128.75 | 129.80 | 128.03 | 128.86 | 00:00:00 | | 2007-10-16 | 40,400 | 129.30 | 132.30 | 129.30 | 132.08 | 00:00:00 | | 2007-10-17 | 22,500 | 131.60 | 132.99 | 131.00 | 131.77 | 00:00:00 | | 2007-10-18 | 16,400 | 131.71 | 133.19 | 131.15 | 131.68 | 00:00:00 | | 2007-10-19 | 13,400 | 131.00 | 131.37 | 130.45 | 131.37 | 00:00:00 | | 2007-10-22 | 51,600 | 130.00 | 133.15 | 130.00 | 131.27 | 00:00:00 | | 2007-10-23 | 18,700 | 130.95 | 131.57 | 129.74 | 131.08 | 00:00:00 | | 2007-10-24 | 18,100 | 130.95 | 133.55 | 130.05 | 133.32 | 00:00:00 | | 2007-10-25 | 25,400 | 133.30 | 135.55 | 133.15 | 135.25 | 00:00:00 | | 2007-10-26 | 14,800 | 135.30 | 135.47 | 133.59 | 133.82 | 00:00:00 | | 2007-10-29 | 22,200 | 134.29 | 135.09 | 133.37 | 134.64 | 00:00:00 | | 2007-10-30 | 15,000 | 134.80 | 136.09 | 134.66 | 135.76 | 00:00:00 | | 2007-10-31 | 11,900 | 135.10 | 135.21 | 133.28 | 134.90 | 00:00:00 | | 2007-11-01 | 11,400 | 134.00 | 134.91 | 132.40 | 132.90 | 00:00:00 | | 2007-11-02 | 8,200 | 131.60 | 133.83 | 131.60 | 133.15 | 00:00:00 | | 2007-11-05 | 10,600 | 132.50 | 133.12 | 131.96 | 132.96 | 00:00:00 | | 2007-11-06 | 12,900 | 133.00 | 133.80 | 132.75 | 133.68 | 00:00:00 | | 2007-11-07 | 28,700 | 133.50 | 135.76 | 133.00 | 134.76 | 00:00:00 | | 2007-11-08 | 17,900 | 133.30 | 135.03 | 133.30 | 133.90 | 00:00:00 | | 2007-11-09 | 17,800 | 134.00 | 136.88 | 133.72 | 136.51 | 00:00:00 | | 2007-11-12 | 14,500 | 135.30 | 136.00 | 133.92 | 134.94 | 00:00:00 | | 2007-11-13 | 14,100 | 133.50 | 136.00 | 133.43 | 134.61 | 00:00:00 | | 2007-11-14 | 9,400 | 134.90 | 135.28 | 132.79 | 134.61 | 00:00:00 | | 2007-11-15 | 13,300 | 134.50 | 135.76 | 133.31 | 133.78 | 00:00:00 | | 2007-11-16 | 18,400 | 134.45 | 135.90 | 134.40 | 135.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
