|
 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 | | 2000-06-19 | 0 | 56.30 | 56.30 | 56.30 | 56.30 | 00:00:00 | | 2000-06-20 | 85,900 | 57.00 | 57.40 | 55.75 | 56.50 | 00:00:00 | | 2000-06-21 | 132,200 | 56.70 | 56.90 | 55.90 | 56.20 | 00:00:00 | | 2000-06-22 | 50,400 | 55.60 | 55.90 | 54.80 | 54.80 | 00:00:00 | | 2000-06-23 | 164,600 | 55.00 | 56.20 | 54.80 | 55.00 | 00:00:00 | | 2000-06-26 | 89,400 | 54.60 | 55.80 | 53.50 | 53.50 | 00:00:00 | | 2000-06-27 | 112,700 | 52.50 | 52.50 | 49.95 | 50.00 | 00:00:00 | | 2000-06-28 | 120,800 | 49.50 | 52.40 | 49.50 | 51.90 | 00:00:00 | | 2000-06-29 | 79,500 | 52.00 | 52.00 | 50.10 | 50.65 | 00:00:00 | | 2000-06-30 | 63,100 | 50.45 | 52.10 | 50.40 | 51.40 | 00:00:00 | | 2000-07-03 | 65,900 | 51.00 | 51.80 | 50.25 | 51.80 | 00:00:00 | | 2000-07-04 | 65,400 | 51.75 | 53.50 | 51.30 | 52.60 | 00:00:00 | | 2000-07-05 | 60,700 | 52.10 | 53.10 | 51.90 | 52.60 | 00:00:00 | | 2000-07-06 | 75,500 | 52.35 | 53.50 | 51.70 | 53.00 | 00:00:00 | | 2000-07-07 | 0 | 53.00 | 53.00 | 53.00 | 53.00 | 00:00:00 | | 2000-07-10 | 126,800 | 54.70 | 55.30 | 54.60 | 54.60 | 00:00:00 | | 2000-07-11 | 70,000 | 54.75 | 55.05 | 54.40 | 54.70 | 00:00:00 | | 2000-07-12 | 120,000 | 54.50 | 55.00 | 53.70 | 54.25 | 00:00:00 | | 2000-07-13 | 128,300 | 54.70 | 55.35 | 54.20 | 55.20 | 00:00:00 | | 2000-07-14 | 265,900 | 55.20 | 58.30 | 55.10 | 57.00 | 00:00:00 | | 2000-07-17 | 81,400 | 56.70 | 57.00 | 54.90 | 56.10 | 00:00:00 | | 2000-07-18 | 480,300 | 56.50 | 58.10 | 56.40 | 57.20 | 00:00:00 | | 2000-07-19 | 101,500 | 56.70 | 57.95 | 56.70 | 57.60 | 00:00:00 | | 2000-07-20 | 95,800 | 57.20 | 57.95 | 56.60 | 56.90 | 00:00:00 | | 2000-07-21 | 90,900 | 57.45 | 57.60 | 56.00 | 56.30 | 00:00:00 | | 2000-07-24 | 0 | 56.30 | 56.30 | 56.30 | 56.30 | 00:00:00 | | 2000-07-25 | 146,700 | 57.20 | 57.40 | 55.90 | 56.20 | 00:00:00 | | 2000-07-26 | 98,600 | 56.70 | 57.65 | 55.90 | 57.20 | 00:00:00 | | 2000-07-27 | 0 | 57.20 | 57.20 | 57.20 | 57.20 | 00:00:00 | | 2000-07-28 | 213,000 | 56.50 | 59.40 | 56.40 | 58.85 | 00:00:00 | | 2000-07-31 | 255,700 | 58.50 | 60.70 | 58.20 | 60.60 | 00:00:00 | | 2000-08-01 | 134,200 | 60.00 | 60.05 | 58.80 | 59.05 | 00:00:00 | | 2000-08-02 | 166,700 | 58.80 | 60.60 | 58.80 | 60.20 | 00:00:00 | | 2000-08-03 | 186,400 | 59.70 | 60.80 | 58.80 | 59.60 | 00:00:00 | | 2000-08-04 | 144,200 | 59.95 | 60.20 | 59.10 | 59.70 | 00:00:00 | | 2000-08-07 | 76,600 | 60.00 | 60.00 | 58.60 | 59.20 | 00:00:00 | | 2000-08-08 | 126,700 | 59.30 | 59.98 | 59.00 | 59.60 | 00:00:00 | | 2000-08-09 | 0 | 59.60 | 59.60 | 59.60 | 59.60 | 00:00:00 | | 2000-08-10 | 91,200 | 58.50 | 58.70 | 57.40 | 57.40 | 00:00:00 | | 2000-08-11 | 66,800 | 57.90 | 57.90 | 56.60 | 57.30 | 00:00:00 | | 2000-08-14 | 59,400 | 57.20 | 58.60 | 57.20 | 58.25 | 00:00:00 | | 2000-08-15 | 42,400 | 58.10 | 59.10 | 57.80 | 58.60 | 00:00:00 | | 2000-08-16 | 70,900 | 58.80 | 59.05 | 57.60 | 58.80 | 00:00:00 | | 2000-08-17 | 177,300 | 59.70 | 60.30 | 56.10 | 57.40 | 00:00:00 | | 2000-08-18 | 83,200 | 57.30 | 57.30 | 56.20 | 57.10 | 00:00:00 | | 2000-08-21 | 103,000 | 56.80 | 57.90 | 56.30 | 57.30 | 00:00:00 | | 2000-08-22 | 76,500 | 57.50 | 57.90 | 56.35 | 57.10 | 00:00:00 | | 2000-08-23 | 84,700 | 57.00 | 58.15 | 56.70 | 58.15 | 00:00:00 | | 2000-08-24 | 51,600 | 58.25 | 58.60 | 56.80 | 57.45 | 00:00:00 | | 2000-08-25 | 59,200 | 57.05 | 57.65 | 55.80 | 56.70 | 00:00:00 | | 2000-08-28 | 58,300 | 56.70 | 57.50 | 56.00 | 56.30 | 00:00:00 | | 2000-08-29 | 82,500 | 56.25 | 57.10 | 55.60 | 55.60 | 00:00:00 | | 2000-08-30 | 65,000 | 55.90 | 56.00 | 55.10 | 55.40 | 00:00:00 | | 2000-08-31 | 96,400 | 55.85 | 56.20 | 53.60 | 53.90 | 00:00:00 | | 2000-09-01 | 109,200 | 54.70 | 55.60 | 52.30 | 55.05 | 00:00:00 | | 2000-09-04 | 71,500 | 55.50 | 55.80 | 54.70 | 55.00 | 00:00:00 | | 2000-09-05 | 76,700 | 55.45 | 55.50 | 54.20 | 54.70 | 00:00:00 | | 2000-09-06 | 79,100 | 54.50 | 54.70 | 53.00 | 53.40 | 00:00:00 | | 2000-09-07 | 61,500 | 53.55 | 55.50 | 53.40 | 55.30 | 00:00:00 | | 2000-09-08 | 53,300 | 55.70 | 55.90 | 54.45 | 54.90 | 00:00:00 | | 2000-09-11 | 74,000 | 55.00 | 56.30 | 54.45 | 55.80 | 00:00:00 | | 2000-09-12 | 98,700 | 55.60 | 56.85 | 55.30 | 55.65 | 00:00:00 | | 2000-09-13 | 60,500 | 55.60 | 56.40 | 55.55 | 55.80 | 00:00:00 | | 2000-09-14 | 76,100 | 56.40 | 56.40 | 53.40 | 54.00 | 00:00:00 | | 2000-09-15 | 64,700 | 54.00 | 54.00 | 52.50 | 52.95 | 00:00:00 | | 2000-09-18 | 66,600 | 53.00 | 54.20 | 52.75 | 53.05 | 00:00:00 | | 2000-09-19 | 60,200 | 52.05 | 54.90 | 52.05 | 54.30 | 00:00:00 | | 2000-09-20 | 63,000 | 54.95 | 56.10 | 54.30 | 54.75 | 00:00:00 | | 2000-09-21 | 74,600 | 54.50 | 55.15 | 52.80 | 53.50 | 00:00:00 | | 2000-09-22 | 112,000 | 53.50 | 56.99 | 53.20 | 56.05 | 00:00:00 | | 2000-09-25 | 82,200 | 56.50 | 57.50 | 54.60 | 57.00 | 00:00:00 | | 2000-09-26 | 102,500 | 57.20 | 58.15 | 57.20 | 57.50 | 00:00:00 | | 2000-09-27 | 71,700 | 57.60 | 59.00 | 57.60 | 58.15 | 00:00:00 | | 2000-09-28 | 76,700 | 58.30 | 58.70 | 57.10 | 58.35 | 00:00:00 | | 2000-09-29 | 55,100 | 58.70 | 59.10 | 58.10 | 58.10 | 00:00:00 | | 2000-10-02 | 47,300 | 59.00 | 59.00 | 56.60 | 57.15 | 00:00:00 | | 2000-10-03 | 0 | 57.15 | 57.15 | 57.15 | 57.15 | 00:00:00 | | 2000-10-04 | 50,000 | 56.65 | 57.70 | 56.20 | 57.60 | 00:00:00 | | 2000-10-05 | 76,700 | 57.00 | 59.30 | 57.00 | 59.00 | 00:00:00 | | 2000-10-06 | 184,600 | 59.30 | 60.40 | 59.00 | 59.90 | 00:00:00 | | 2000-10-09 | 96,900 | 60.00 | 60.00 | 59.00 | 59.40 | 00:00:00 | | 2000-10-10 | 84,900 | 58.50 | 59.70 | 57.50 | 59.40 | 00:00:00 | | 2000-10-11 | 252,700 | 58.25 | 60.80 | 58.25 | 60.00 | 00:00:00 | | 2000-10-12 | 292,300 | 60.20 | 61.80 | 59.80 | 60.00 | 00:00:00 | | 2000-10-13 | 123,800 | 59.00 | 61.41 | 59.00 | 60.30 | 00:00:00 | | 2000-10-16 | 86,200 | 60.10 | 60.20 | 59.30 | 59.80 | 00:00:00 | | 2000-10-17 | 107,700 | 59.50 | 60.30 | 59.45 | 59.65 | 00:00:00 | | 2000-10-18 | 72,400 | 58.50 | 59.70 | 58.40 | 59.00 | 00:00:00 | | 2000-10-19 | 103,900 | 58.30 | 60.20 | 57.20 | 58.25 | 00:00:00 | | 2000-10-20 | 76,300 | 58.20 | 59.75 | 57.60 | 59.30 | 00:00:00 | | 2000-10-23 | 69,300 | 59.70 | 60.20 | 58.30 | 58.50 | 00:00:00 | | 2000-10-24 | 67,300 | 58.70 | 59.70 | 58.70 | 59.15 | 00:00:00 | | 2000-10-25 | 55,400 | 58.70 | 59.80 | 58.60 | 59.70 | 00:00:00 | | 2000-10-26 | 85,900 | 59.00 | 60.50 | 59.00 | 60.10 | 00:00:00 | | 2000-10-27 | 89,700 | 60.00 | 61.10 | 59.70 | 60.60 | 00:00:00 | | 2000-10-30 | 61,400 | 60.20 | 60.80 | 59.60 | 59.85 | 00:00:00 | | 2000-10-31 | 0 | 59.85 | 59.85 | 59.85 | 59.85 | 00:00:00 | | 2000-11-01 | 41,800 | 59.95 | 61.40 | 59.50 | 60.70 | 00:00:00 | | 2000-11-02 | 179,900 | 60.50 | 62.15 | 60.50 | 61.80 | 00:00:00 | | 2000-11-03 | 116,800 | 61.80 | 62.60 | 61.50 | 62.30 | 00:00:00 | | 2000-11-06 | 126,700 | 62.10 | 62.95 | 61.40 | 61.70 | 00:00:00 | | 2000-11-07 | 105,700 | 61.30 | 63.60 | 61.30 | 63.40 | 00:00:00 | | 2000-11-08 | 177,100 | 63.20 | 64.25 | 63.20 | 64.05 | 00:00:00 | | 2000-11-09 | 111,800 | 63.80 | 64.40 | 63.60 | 63.90 | 00:00:00 | | 2000-11-10 | 94,800 | 63.50 | 64.40 | 63.40 | 64.00 | 00:00:00 | | 2000-11-13 | 108,300 | 63.30 | 64.25 | 61.60 | 61.80 | 00:00:00 | | 2000-11-14 | 0 | 61.80 | 61.80 | 61.80 | 61.80 | 00:00:00 | | 2000-11-15 | 54,600 | 62.20 | 62.40 | 60.60 | 60.90 | 00:00:00 | | 2000-11-16 | 53,500 | 61.80 | 61.80 | 60.60 | 60.85 | 00:00:00 | | 2000-11-17 | 52,400 | 60.80 | 61.90 | 60.60 | 61.20 | 00:00:00 | | 2000-11-20 | 59,200 | 61.20 | 62.20 | 61.00 | 61.30 | 00:00:00 | | 2000-11-21 | 87,300 | 61.00 | 63.95 | 61.00 | 63.90 | 00:00:00 | | 2000-11-22 | 87,900 | 63.90 | 64.15 | 62.65 | 63.70 | 00:00:00 | | 2000-11-23 | 200,900 | 63.80 | 64.99 | 63.80 | 64.40 | 00:00:00 | | 2000-11-24 | 92,800 | 64.20 | 64.99 | 63.20 | 64.50 | 00:00:00 | | 2000-11-27 | 78,800 | 64.50 | 64.50 | 63.05 | 63.40 | 00:00:00 | | 2000-11-28 | 79,700 | 63.25 | 64.50 | 63.15 | 64.10 | 00:00:00 | | 2000-11-29 | 254,500 | 63.40 | 65.60 | 63.40 | 65.10 | 00:00:00 | | 2000-11-30 | 166,300 | 65.30 | 66.85 | 64.65 | 65.65 | 00:00:00 | | 2000-12-01 | 119,500 | 65.60 | 66.45 | 64.40 | 66.30 | 00:00:00 | | 2000-12-04 | 83,800 | 66.15 | 66.20 | 64.30 | 65.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
