|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-05-05 | 15,800 | 127.00 | 127.69 | 126.56 | 127.00 | 00:00:00 | 2008-05-06 | 12,300 | 127.00 | 127.35 | 125.81 | 127.06 | 00:00:00 | 2008-05-07 | 13,000 | 127.00 | 127.14 | 126.37 | 126.40 | 00:00:00 | 2008-05-08 | 8,100 | 125.62 | 126.76 | 124.53 | 125.67 | 00:00:00 | 2008-05-09 | 16,300 | 126.00 | 129.00 | 126.00 | 126.63 | 00:00:00 | 2008-05-12 | 1,900 | 128.00 | 129.23 | 128.00 | 129.07 | 00:00:00 | 2008-05-13 | 6,000 | 129.50 | 129.88 | 128.10 | 129.15 | 00:00:00 | 2008-05-14 | 13,400 | 130.07 | 130.40 | 126.43 | 129.54 | 00:00:00 | 2008-05-15 | 14,200 | 129.80 | 131.53 | 129.64 | 131.35 | 00:00:00 | 2008-05-16 | 8,900 | 131.40 | 132.39 | 130.18 | 130.75 | 00:00:00 | 2008-05-19 | 9,200 | 130.70 | 135.00 | 130.60 | 134.76 | 00:00:00 | 2008-05-20 | 10,300 | 134.00 | 134.66 | 132.56 | 132.67 | 00:00:00 | 2008-05-21 | 11,400 | 132.60 | 135.83 | 132.60 | 134.34 | 00:00:00 | 2008-05-22 | 4,500 | 134.50 | 136.25 | 134.50 | 135.30 | 00:00:00 | 2008-05-23 | 9,200 | 135.10 | 135.10 | 130.73 | 130.79 | 00:00:00 | 2008-05-26 | 5,100 | 130.35 | 132.97 | 130.35 | 132.63 | 00:00:00 | 2008-05-27 | 6,100 | 133.20 | 133.44 | 131.72 | 132.62 | 00:00:00 | 2008-05-28 | 4,700 | 132.70 | 133.22 | 131.41 | 132.54 | 00:00:00 | 2008-05-29 | 13,700 | 134.02 | 136.87 | 134.01 | 136.56 | 00:00:00 | 2008-05-30 | 7,100 | 136.45 | 137.50 | 135.27 | 136.55 | 00:00:00 | 2008-06-02 | 11,400 | 136.95 | 137.74 | 134.77 | 134.85 | 00:00:00 | 2008-06-03 | 8,200 | 135.05 | 137.67 | 134.74 | 137.53 | 00:00:00 | 2008-06-04 | 5,500 | 136.50 | 136.55 | 134.33 | 135.85 | 00:00:00 | 2008-06-05 | 4,400 | 135.90 | 137.16 | 135.00 | 135.51 | 00:00:00 | 2008-06-06 | 8,900 | 136.08 | 137.72 | 133.92 | 133.92 | 00:00:00 | 2008-06-10 | 7,200 | 135.50 | 136.06 | 134.20 | 134.38 | 00:00:00 | 2008-06-11 | 9,400 | 134.10 | 134.10 | 130.31 | 130.40 | 00:00:00 | 2008-06-12 | 10,200 | 130.50 | 131.83 | 128.81 | 128.96 | 00:00:00 | 2008-06-13 | 8,600 | 129.00 | 129.00 | 126.71 | 128.80 | 00:00:00 | 2008-06-16 | 10,500 | 128.90 | 128.90 | 125.99 | 127.50 | 00:00:00 | 2008-06-17 | 4,600 | 127.55 | 128.05 | 126.60 | 126.67 | 00:00:00 | 2008-06-18 | 7,000 | 126.80 | 129.61 | 126.80 | 128.37 | 00:00:00 | 2008-06-19 | 7,800 | 127.30 | 130.50 | 127.30 | 130.19 | 00:00:00 | 2008-06-20 | 13,200 | 129.80 | 130.38 | 125.11 | 125.94 | 00:00:00 | 2008-06-23 | 6,500 | 126.50 | 127.69 | 125.65 | 126.68 | 00:00:00 | 2008-06-24 | 10,600 | 126.80 | 127.30 | 123.64 | 125.48 | 00:00:00 | 2008-06-25 | 7,500 | 125.65 | 126.58 | 125.65 | 126.00 | 00:00:00 | 2008-06-26 | 4,000 | 125.00 | 126.54 | 124.85 | 124.85 | 00:00:00 | 2008-06-27 | 5,700 | 125.30 | 128.56 | 124.45 | 127.23 | 00:00:00 | 2008-06-30 | 8,000 | 127.15 | 128.27 | 125.79 | 128.07 | 00:00:00 | 2008-07-01 | 9,300 | 127.95 | 128.61 | 125.10 | 125.13 | 00:00:00 | 2008-07-02 | 9,500 | 126.70 | 129.73 | 126.70 | 128.17 | 00:00:00 | 2008-07-03 | 8,100 | 126.95 | 128.58 | 125.99 | 126.90 | 00:00:00 | 2008-07-04 | 4,100 | 126.55 | 127.07 | 125.39 | 125.68 | 00:00:00 | 2008-07-07 | 11,100 | 126.09 | 130.47 | 126.09 | 128.50 | 00:00:00 | 2008-07-08 | 8,200 | 127.90 | 129.23 | 127.10 | 128.22 | 00:00:00 | 2008-07-09 | 4,900 | 128.45 | 128.45 | 126.20 | 127.31 | 00:00:00 | 2008-07-10 | 8,600 | 126.20 | 126.20 | 123.94 | 125.11 | 00:00:00 | 2008-07-11 | 12,300 | 124.05 | 126.07 | 121.70 | 122.33 | 00:00:00 | 2008-07-14 | 8,000 | 122.50 | 123.84 | 122.35 | 122.35 | 00:00:00 | 2008-07-15 | 14,600 | 121.95 | 121.95 | 120.20 | 121.34 | 00:00:00 | 2008-07-16 | 7,700 | 121.80 | 123.04 | 121.40 | 121.65 | 00:00:00 | 2008-07-17 | 17,100 | 122.20 | 122.20 | 119.08 | 120.35 | 00:00:00 | 2008-07-18 | 20,800 | 119.50 | 120.11 | 115.96 | 116.54 | 00:00:00 | 2008-07-21 | 11,200 | 116.85 | 119.48 | 116.48 | 117.65 | 00:00:00 | 2008-07-22 | 8,400 | 117.77 | 120.40 | 117.77 | 120.06 | 00:00:00 | 2008-07-23 | 9,300 | 121.57 | 121.57 | 117.88 | 119.45 | 00:00:00 | 2008-07-24 | 7,300 | 119.67 | 120.10 | 117.77 | 119.00 | 00:00:00 | 2008-07-25 | 4,600 | 119.40 | 121.12 | 119.35 | 120.37 | 00:00:00 | 2008-07-28 | 6,400 | 120.52 | 121.26 | 119.10 | 119.10 | 00:00:00 | 2008-07-29 | 6,100 | 119.02 | 121.47 | 118.69 | 120.50 | 00:00:00 | 2008-07-30 | 6,600 | 119.90 | 121.35 | 119.37 | 121.07 | 00:00:00 | 2008-07-31 | 6,900 | 121.55 | 123.32 | 121.55 | 122.62 | 00:00:00 | 2008-08-01 | 7,500 | 122.50 | 123.53 | 120.75 | 121.42 | 00:00:00 | 2008-08-04 | 0 | 121.60 | 121.60 | 121.60 | 121.60 | 00:00:00 | 2008-08-05 | 0 | 121.60 | 121.60 | 121.60 | 121.60 | 00:00:00 | 2008-08-06 | 26,300 | 40.52 | 40.53 | 39.37 | 40.12 | 00:00:00 | 2008-08-07 | 25,600 | 39.45 | 40.68 | 39.45 | 40.30 | 00:00:00 | 2008-08-08 | 59,400 | 40.21 | 40.35 | 38.98 | 39.48 | 00:00:00 | 2008-08-11 | 50,000 | 39.30 | 39.31 | 38.32 | 38.93 | 00:00:00 | 2008-08-12 | 41,400 | 38.85 | 38.85 | 38.28 | 38.69 | 00:00:00 | 2008-08-13 | 55,400 | 38.60 | 39.81 | 38.38 | 38.62 | 00:00:00 | 2008-08-14 | 46,800 | 39.20 | 39.75 | 39.17 | 39.45 | 00:00:00 | 2008-08-15 | 30,900 | 39.67 | 39.88 | 38.88 | 39.06 | 00:00:00 | 2008-08-18 | 37,500 | 39.10 | 39.62 | 38.78 | 39.21 | 00:00:00 | 2008-08-19 | 22,100 | 39.00 | 39.64 | 38.95 | 39.00 | 00:00:00 | 2008-08-20 | 20,800 | 39.19 | 39.50 | 39.13 | 39.26 | 00:00:00 | 2008-08-21 | 17,700 | 39.42 | 39.53 | 38.95 | 39.20 | 00:00:00 | 2008-08-22 | 16,500 | 39.20 | 39.47 | 39.03 | 39.37 | 00:00:00 | 2008-08-25 | 20,100 | 39.30 | 39.42 | 39.03 | 39.03 | 00:00:00 | 2008-08-26 | 16,600 | 39.11 | 39.70 | 39.03 | 39.55 | 00:00:00 | 2008-08-27 | 19,900 | 39.20 | 39.58 | 39.10 | 39.58 | 00:00:00 | 2008-08-28 | 20,500 | 39.80 | 39.80 | 39.06 | 39.63 | 00:00:00 | 2008-08-29 | 20,600 | 39.60 | 40.17 | 39.54 | 39.80 | 00:00:00 | 2008-09-01 | 12,600 | 39.81 | 40.14 | 39.68 | 39.87 | 00:00:00 | 2008-09-02 | 26,000 | 39.71 | 39.73 | 39.30 | 39.46 | 00:00:00 | 2008-09-03 | 22,000 | 39.52 | 39.69 | 39.09 | 39.24 | 00:00:00 | 2008-09-04 | 40,000 | 39.27 | 39.36 | 38.10 | 38.30 | 00:00:00 | 2008-09-05 | 40,200 | 38.32 | 38.32 | 37.43 | 37.86 | 00:00:00 | 2008-09-08 | 23,200 | 38.80 | 38.80 | 37.78 | 37.83 | 00:00:00 | 2008-09-09 | 48,700 | 37.85 | 37.85 | 36.50 | 36.60 | 00:00:00 | 2008-09-10 | 54,600 | 36.30 | 36.52 | 35.58 | 35.93 | 00:00:00 | 2008-09-11 | 35,400 | 35.52 | 36.04 | 35.25 | 35.53 | 00:00:00 | 2008-09-12 | 14,000 | 35.86 | 36.51 | 35.81 | 36.39 | 00:00:00 | 2008-09-15 | 32,700 | 35.93 | 35.96 | 35.30 | 35.70 | 00:00:00 | 2008-09-16 | 56,800 | 35.01 | 35.49 | 34.71 | 35.30 | 00:00:00 | 2008-09-17 | 49,500 | 36.05 | 36.05 | 34.05 | 34.05 | 00:00:00 | 2008-09-18 | 59,600 | 34.98 | 35.01 | 32.63 | 32.85 | 00:00:00 | 2008-09-19 | 70,800 | 34.10 | 35.45 | 32.43 | 34.68 | 00:00:00 | 2008-09-22 | 45,900 | 34.53 | 35.00 | 34.03 | 34.06 | 00:00:00 | 2008-09-23 | 29,500 | 34.22 | 35.02 | 34.22 | 34.48 | 00:00:00 | 2008-09-24 | 16,100 | 34.49 | 34.78 | 34.46 | 34.65 | 00:00:00 | 2008-09-25 | 28,600 | 34.68 | 35.72 | 34.68 | 35.61 | 00:00:00 | 2008-09-26 | 29,500 | 35.18 | 35.75 | 34.97 | 35.26 | 00:00:00 | 2008-09-29 | 34,500 | 35.21 | 35.55 | 34.45 | 34.82 | 00:00:00 | 2008-09-30 | 66,600 | 33.82 | 35.80 | 33.80 | 35.72 | 00:00:00 | 2008-10-01 | 24,700 | 35.35 | 36.40 | 35.31 | 36.06 | 00:00:00 | 2008-10-02 | 37,800 | 35.50 | 36.28 | 34.85 | 35.03 | 00:00:00 | 2008-10-03 | 15,900 | 34.98 | 35.52 | 34.55 | 34.90 | 00:00:00 | 2008-10-06 | 105,400 | 34.38 | 34.38 | 32.08 | 32.62 | 00:00:00 | 2008-10-07 | 85,700 | 32.82 | 34.03 | 32.06 | 33.09 | 00:00:00 | 2008-10-08 | 154,000 | 32.70 | 33.53 | 31.07 | 31.20 | 00:00:00 | 2008-10-09 | 184,400 | 31.85 | 31.85 | 27.75 | 28.56 | 00:00:00 | 2008-10-10 | 276,300 | 24.85 | 26.19 | 24.02 | 26.05 | 00:00:00 | 2008-10-13 | 336,900 | 26.70 | 30.12 | 26.18 | 29.99 | 00:00:00 | 2008-10-14 | 324,300 | 31.20 | 32.02 | 29.37 | 30.57 | 00:00:00 | 2008-10-15 | 146,500 | 30.00 | 30.00 | 26.82 | 27.76 | 00:00:00 | 2008-10-16 | 203,000 | 25.91 | 28.14 | 24.95 | 26.27 | 00:00:00 | 2008-10-17 | 119,200 | 27.35 | 29.33 | 26.62 | 29.33 | 00:00:00 | 2008-10-20 | 114,800 | 30.00 | 32.05 | 30.00 | 31.77 | 00:00:00 | 2008-10-21 | 105,200 | 31.82 | 31.82 | 29.30 | 29.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|