|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-21 | 105,200 | 31.82 | 31.82 | 29.30 | 29.39 | 00:00:00 | | 2008-10-22 | 91,700 | 28.99 | 29.44 | 28.18 | 28.71 | 00:00:00 | | 2008-10-23 | 170,300 | 28.80 | 28.80 | 26.79 | 27.51 | 00:00:00 | | 2008-10-24 | 171,100 | 26.90 | 27.55 | 25.54 | 27.20 | 00:00:00 | | 2008-10-27 | 173,000 | 25.05 | 25.88 | 24.20 | 25.20 | 00:00:00 | | 2008-10-28 | 207,100 | 25.96 | 25.96 | 22.80 | 24.24 | 00:00:00 | | 2008-10-29 | 128,400 | 27.90 | 28.99 | 26.47 | 28.87 | 00:00:00 | | 2008-10-30 | 152,600 | 30.39 | 30.39 | 27.60 | 29.09 | 00:00:00 | | 2008-10-31 | 91,600 | 29.10 | 29.96 | 28.12 | 29.33 | 00:00:00 | | 2008-11-03 | 133,000 | 30.60 | 32.07 | 30.18 | 31.86 | 00:00:00 | | 2008-11-04 | 148,500 | 32.40 | 33.35 | 31.39 | 33.19 | 00:00:00 | | 2008-11-05 | 119,400 | 33.25 | 33.25 | 31.24 | 31.50 | 00:00:00 | | 2008-11-06 | 146,700 | 31.30 | 31.85 | 29.11 | 29.40 | 00:00:00 | | 2008-11-07 | 70,300 | 30.34 | 31.66 | 29.88 | 30.80 | 00:00:00 | | 2008-11-10 | 68,700 | 31.89 | 32.28 | 30.68 | 30.83 | 00:00:00 | | 2008-11-11 | 99,900 | 30.80 | 31.26 | 29.19 | 29.86 | 00:00:00 | | 2008-11-12 | 133,100 | 30.40 | 30.62 | 27.11 | 28.30 | 00:00:00 | | 2008-11-13 | 116,400 | 27.39 | 28.26 | 26.78 | 27.25 | 00:00:00 | | 2008-11-14 | 72,800 | 29.18 | 29.49 | 27.90 | 28.11 | 00:00:00 | | 2008-11-17 | 92,600 | 28.05 | 28.22 | 26.58 | 27.63 | 00:00:00 | | 2008-11-18 | 63,400 | 27.15 | 27.99 | 26.44 | 27.60 | 00:00:00 | | 2008-11-19 | 77,300 | 27.50 | 27.75 | 26.10 | 26.57 | 00:00:00 | | 2008-11-20 | 192,300 | 25.90 | 26.14 | 24.30 | 25.80 | 00:00:00 | | 2008-11-21 | 160,300 | 24.90 | 25.48 | 23.20 | 23.86 | 00:00:00 | | 2008-11-24 | 202,400 | 24.00 | 27.10 | 23.66 | 26.12 | 00:00:00 | | 2008-11-25 | 100,000 | 26.21 | 28.02 | 25.50 | 26.96 | 00:00:00 | | 2008-11-26 | 83,900 | 27.22 | 27.22 | 25.85 | 26.99 | 00:00:00 | | 2008-11-27 | 95,600 | 27.17 | 27.29 | 26.49 | 26.96 | 00:00:00 | | 2008-11-28 | 62,400 | 26.90 | 27.64 | 26.64 | 27.25 | 00:00:00 | | 2008-12-01 | 123,800 | 27.83 | 27.83 | 24.85 | 25.17 | 00:00:00 | | 2008-12-02 | 104,800 | 25.47 | 25.99 | 24.69 | 25.47 | 00:00:00 | | 2008-12-03 | 83,900 | 25.63 | 25.76 | 24.42 | 25.56 | 00:00:00 | | 2008-12-04 | 137,100 | 25.50 | 26.20 | 24.50 | 25.06 | 00:00:00 | | 2008-12-05 | 222,000 | 24.68 | 24.69 | 23.15 | 23.93 | 00:00:00 | | 2008-12-08 | 105,900 | 25.62 | 25.86 | 25.01 | 25.55 | 00:00:00 | | 2008-12-09 | 124,000 | 24.70 | 26.40 | 24.70 | 25.91 | 00:00:00 | | 2008-12-10 | 110,200 | 26.40 | 26.98 | 26.12 | 26.76 | 00:00:00 | | 2008-12-11 | 145,300 | 26.80 | 27.44 | 26.18 | 27.35 | 00:00:00 | | 2008-12-12 | 148,600 | 25.98 | 27.00 | 25.57 | 26.99 | 00:00:00 | | 2008-12-15 | 121,200 | 27.00 | 27.14 | 25.99 | 26.48 | 00:00:00 | | 2008-12-16 | 145,200 | 26.42 | 26.90 | 26.18 | 26.61 | 00:00:00 | | 2008-12-17 | 145,600 | 27.10 | 27.10 | 26.16 | 27.04 | 00:00:00 | | 2008-12-18 | 196,300 | 26.85 | 27.02 | 26.37 | 26.75 | 00:00:00 | | 2008-12-19 | 252,800 | 26.32 | 27.05 | 25.73 | 26.89 | 00:00:00 | | 2008-12-22 | 333,200 | 27.13 | 27.13 | 25.86 | 26.75 | 00:00:00 | | 2008-12-23 | 316,000 | 26.50 | 27.49 | 26.20 | 26.95 | 00:00:00 | | 2008-12-29 | 451,800 | 27.00 | 28.30 | 26.93 | 27.75 | 00:00:00 | | 2008-12-30 | 319,700 | 28.05 | 28.41 | 27.88 | 28.02 | 00:00:00 | | 2009-01-02 | 30,900 | 28.80 | 29.64 | 28.70 | 29.62 | 00:00:00 | | 2009-01-05 | 44,100 | 30.10 | 30.76 | 30.10 | 30.62 | 00:00:00 | | 2009-01-06 | 33,300 | 30.47 | 30.95 | 29.75 | 30.06 | 00:00:00 | | 2009-01-07 | 37,800 | 29.70 | 29.70 | 28.69 | 28.94 | 00:00:00 | | 2009-01-08 | 32,700 | 28.86 | 29.16 | 28.42 | 28.93 | 00:00:00 | | 2009-01-09 | 29,000 | 28.97 | 29.22 | 27.90 | 28.13 | 00:00:00 | | 2009-01-12 | 31,100 | 27.75 | 27.98 | 27.35 | 27.62 | 00:00:00 | | 2009-01-13 | 30,600 | 27.38 | 27.50 | 26.78 | 27.42 | 00:00:00 | | 2009-01-14 | 39,800 | 27.24 | 27.27 | 25.64 | 25.86 | 00:00:00 | | 2009-01-15 | 63,800 | 25.95 | 26.02 | 24.80 | 25.32 | 00:00:00 | | 2009-01-16 | 31,800 | 25.82 | 25.95 | 25.01 | 25.28 | 00:00:00 | | 2009-01-19 | 28,000 | 25.50 | 25.75 | 24.68 | 25.09 | 00:00:00 | | 2009-01-20 | 25,700 | 25.00 | 25.78 | 24.96 | 25.00 | 00:00:00 | | 2009-01-21 | 50,400 | 24.75 | 24.88 | 24.13 | 24.88 | 00:00:00 | | 2009-01-22 | 45,800 | 25.00 | 25.06 | 24.02 | 24.33 | 00:00:00 | | 2009-01-23 | 51,300 | 24.16 | 25.30 | 23.79 | 25.04 | 00:00:00 | | 2009-01-26 | 33,500 | 25.10 | 26.43 | 24.85 | 26.15 | 00:00:00 | | 2009-01-27 | 10,500 | 25.99 | 26.31 | 25.60 | 26.19 | 00:00:00 | | 2009-01-28 | 23,700 | 26.31 | 26.44 | 25.46 | 26.08 | 00:00:00 | | 2009-01-29 | 34,300 | 25.80 | 25.99 | 25.44 | 25.46 | 00:00:00 | | 2009-01-30 | 29,100 | 25.45 | 25.90 | 25.05 | 25.28 | 00:00:00 | | 2009-02-02 | 26,700 | 25.01 | 25.01 | 24.51 | 24.84 | 00:00:00 | | 2009-02-03 | 25,100 | 24.79 | 25.54 | 24.46 | 25.39 | 00:00:00 | | 2009-02-04 | 19,300 | 25.86 | 26.23 | 25.47 | 25.90 | 00:00:00 | | 2009-02-05 | 24,200 | 25.66 | 26.45 | 25.66 | 26.32 | 00:00:00 | | 2009-02-06 | 27,800 | 26.23 | 26.23 | 25.70 | 26.08 | 00:00:00 | | 2009-02-09 | 103,300 | 26.10 | 26.10 | 24.84 | 25.27 | 00:00:00 | | 2009-02-10 | 113,100 | 24.80 | 25.25 | 24.29 | 24.49 | 00:00:00 | | 2009-02-11 | 82,700 | 24.31 | 24.49 | 23.97 | 24.28 | 00:00:00 | | 2009-02-12 | 112,200 | 24.26 | 24.26 | 23.27 | 23.55 | 00:00:00 | | 2009-02-13 | 119,600 | 23.71 | 23.86 | 22.63 | 22.90 | 00:00:00 | | 2009-02-16 | 189,200 | 22.85 | 22.85 | 21.61 | 22.62 | 00:00:00 | | 2009-02-17 | 91,600 | 22.07 | 22.69 | 21.87 | 22.11 | 00:00:00 | | 2009-02-18 | 88,200 | 22.10 | 22.15 | 21.55 | 22.10 | 00:00:00 | | 2009-02-19 | 59,900 | 22.00 | 22.92 | 21.88 | 22.39 | 00:00:00 | | 2009-02-20 | 75,400 | 22.20 | 22.38 | 21.65 | 21.70 | 00:00:00 | | 2009-02-23 | 88,800 | 22.00 | 22.39 | 21.18 | 21.18 | 00:00:00 | | 2009-02-24 | 69,600 | 21.29 | 21.88 | 21.18 | 21.63 | 00:00:00 | | 2009-02-25 | 132,900 | 22.00 | 22.06 | 20.12 | 20.67 | 00:00:00 | | 2009-02-26 | 77,900 | 20.90 | 20.95 | 20.06 | 20.58 | 00:00:00 | | 2009-02-27 | 132,200 | 20.40 | 20.55 | 19.64 | 20.50 | 00:00:00 | | 2009-03-02 | 108,400 | 19.90 | 19.90 | 19.01 | 19.20 | 00:00:00 | | 2009-03-03 | 64,800 | 19.32 | 19.81 | 19.30 | 19.55 | 00:00:00 | | 2009-03-04 | 55,100 | 20.00 | 20.60 | 19.60 | 20.41 | 00:00:00 | | 2009-03-05 | 44,700 | 20.20 | 20.67 | 20.00 | 20.09 | 00:00:00 | | 2009-03-06 | 51,700 | 19.78 | 20.92 | 19.78 | 20.05 | 00:00:00 | | 2009-03-09 | 51,500 | 20.44 | 20.45 | 19.46 | 20.26 | 00:00:00 | | 2009-03-10 | 303,000 | 18.70 | 19.39 | 18.23 | 19.38 | 00:00:00 | | 2009-03-11 | 145,000 | 19.58 | 19.58 | 18.41 | 19.06 | 00:00:00 | | 2009-03-12 | 181,700 | 18.92 | 18.92 | 17.80 | 18.29 | 00:00:00 | | 2009-03-13 | 155,200 | 18.60 | 18.80 | 18.27 | 18.45 | 00:00:00 | | 2009-03-16 | 131,200 | 18.93 | 19.71 | 18.79 | 19.71 | 00:00:00 | | 2009-03-17 | 86,500 | 19.64 | 19.66 | 18.88 | 19.41 | 00:00:00 | | 2009-03-18 | 63,800 | 19.58 | 19.61 | 19.10 | 19.50 | 00:00:00 | | 2009-03-19 | 83,500 | 19.72 | 19.77 | 19.12 | 19.39 | 00:00:00 | | 2009-03-20 | 105,300 | 19.22 | 20.54 | 19.20 | 20.24 | 00:00:00 | | 2009-03-23 | 108,600 | 20.75 | 21.09 | 20.42 | 21.04 | 00:00:00 | | 2009-03-24 | 76,600 | 21.45 | 21.52 | 20.94 | 21.18 | 00:00:00 | | 2009-03-25 | 69,700 | 20.94 | 21.98 | 20.87 | 21.86 | 00:00:00 | | 2009-03-26 | 58,200 | 21.78 | 21.82 | 21.34 | 21.69 | 00:00:00 | | 2009-03-27 | 65,000 | 21.45 | 21.74 | 20.87 | 21.20 | 00:00:00 | | 2009-03-30 | 82,700 | 21.11 | 21.19 | 20.51 | 20.62 | 00:00:00 | | 2009-03-31 | 71,700 | 20.70 | 21.24 | 20.40 | 21.10 | 00:00:00 | | 2009-04-01 | 58,900 | 21.20 | 21.20 | 20.34 | 20.97 | 00:00:00 | | 2009-04-02 | 74,600 | 21.40 | 21.98 | 21.19 | 21.84 | 00:00:00 | | 2009-04-03 | 72,400 | 21.70 | 21.95 | 21.20 | 21.62 | 00:00:00 | | 2009-04-06 | 108,800 | 21.85 | 22.55 | 21.64 | 21.80 | 00:00:00 | | 2009-04-07 | 40,700 | 22.00 | 22.45 | 21.94 | 22.16 | 00:00:00 | | 2009-04-08 | 58,100 | 22.10 | 22.51 | 21.73 | 22.48 | 00:00:00 | | 2009-04-09 | 75,400 | 22.51 | 23.16 | 22.43 | 23.14 | 00:00:00 | | 2009-04-14 | 101,000 | 23.10 | 23.22 | 22.63 | 22.78 | 00:00:00 | | 2009-04-15 | 85,800 | 22.75 | 23.40 | 22.65 | 23.31 | 00:00:00 | | 2009-04-16 | 68,700 | 23.70 | 23.70 | 22.86 | 23.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
