|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-16 | 68,700 | 23.70 | 23.70 | 22.86 | 23.40 | 00:00:00 | | 2009-04-17 | 121,700 | 23.50 | 23.56 | 22.97 | 23.22 | 00:00:00 | | 2009-04-20 | 172,400 | 23.00 | 23.00 | 21.85 | 21.97 | 00:00:00 | | 2009-04-21 | 100,700 | 22.16 | 22.77 | 22.02 | 22.56 | 00:00:00 | | 2009-04-22 | 76,300 | 22.86 | 22.86 | 21.87 | 22.53 | 00:00:00 | | 2009-04-23 | 91,400 | 22.65 | 22.92 | 22.30 | 22.62 | 00:00:00 | | 2009-04-24 | 130,100 | 22.70 | 23.92 | 22.67 | 23.74 | 00:00:00 | | 2009-04-27 | 133,100 | 23.50 | 24.80 | 23.37 | 24.58 | 00:00:00 | | 2009-04-28 | 119,000 | 24.25 | 24.79 | 24.05 | 24.52 | 00:00:00 | | 2009-04-29 | 130,700 | 24.51 | 25.50 | 24.51 | 25.30 | 00:00:00 | | 2009-04-30 | 190,800 | 25.60 | 26.24 | 25.32 | 25.45 | 00:00:00 | | 2009-05-04 | 255,400 | 26.35 | 27.09 | 26.10 | 27.03 | 00:00:00 | | 2009-05-05 | 183,500 | 26.95 | 26.98 | 26.20 | 26.56 | 00:00:00 | | 2009-05-06 | 169,300 | 26.10 | 26.21 | 25.55 | 25.98 | 00:00:00 | | 2009-05-07 | 242,200 | 24.95 | 24.97 | 23.71 | 24.03 | 00:00:00 | | 2009-05-08 | 119,300 | 24.14 | 25.03 | 23.90 | 24.96 | 00:00:00 | | 2009-05-11 | 98,100 | 24.70 | 24.70 | 24.20 | 24.36 | 00:00:00 | | 2009-05-12 | 53,700 | 24.21 | 24.64 | 24.12 | 24.36 | 00:00:00 | | 2009-05-13 | 107,800 | 24.86 | 24.86 | 23.81 | 23.90 | 00:00:00 | | 2009-05-14 | 79,900 | 24.36 | 24.39 | 23.62 | 24.00 | 00:00:00 | | 2009-05-15 | 103,400 | 23.80 | 23.80 | 23.33 | 23.33 | 00:00:00 | | 2009-05-18 | 96,800 | 23.35 | 24.05 | 22.82 | 23.99 | 00:00:00 | | 2009-05-19 | 101,300 | 24.13 | 24.81 | 24.08 | 24.57 | 00:00:00 | | 2009-05-20 | 93,800 | 24.65 | 25.49 | 24.65 | 25.25 | 00:00:00 | | 2009-05-21 | 12,900 | 25.11 | 25.18 | 24.45 | 24.60 | 00:00:00 | | 2009-05-22 | 47,600 | 24.70 | 25.18 | 24.56 | 24.84 | 00:00:00 | | 2009-05-25 | 70,000 | 25.09 | 25.20 | 24.40 | 25.10 | 00:00:00 | | 2009-05-26 | 54,200 | 25.02 | 25.41 | 24.13 | 25.22 | 00:00:00 | | 2009-05-27 | 53,700 | 25.32 | 25.43 | 24.90 | 25.18 | 00:00:00 | | 2009-05-28 | 52,400 | 25.00 | 25.56 | 24.93 | 25.26 | 00:00:00 | | 2009-05-29 | 48,700 | 25.59 | 25.63 | 24.93 | 25.02 | 00:00:00 | | 2009-06-01 | 41,000 | 25.40 | 26.14 | 25.40 | 25.92 | 00:00:00 | | 2009-06-02 | 90,000 | 26.11 | 26.19 | 25.73 | 25.89 | 00:00:00 | | 2009-06-03 | 44,200 | 25.91 | 26.00 | 25.11 | 25.17 | 00:00:00 | | 2009-06-04 | 75,000 | 25.31 | 25.31 | 24.57 | 24.91 | 00:00:00 | | 2009-06-05 | 62,600 | 25.01 | 25.20 | 24.23 | 24.86 | 00:00:00 | | 2009-06-08 | 48,600 | 24.70 | 24.70 | 24.11 | 24.37 | 00:00:00 | | 2009-06-09 | 35,300 | 24.66 | 24.96 | 24.51 | 24.70 | 00:00:00 | | 2009-06-10 | 47,000 | 24.99 | 25.56 | 24.99 | 25.18 | 00:00:00 | | 2009-06-11 | 28,800 | 25.24 | 25.72 | 25.06 | 25.60 | 00:00:00 | | 2009-06-12 | 33,800 | 25.55 | 25.64 | 25.23 | 25.48 | 00:00:00 | | 2009-06-15 | 75,800 | 25.30 | 25.30 | 24.57 | 24.57 | 00:00:00 | | 2009-06-16 | 41,800 | 24.60 | 25.19 | 24.58 | 24.80 | 00:00:00 | | 2009-06-17 | 56,100 | 24.98 | 24.98 | 24.02 | 24.26 | 00:00:00 | | 2009-06-18 | 32,600 | 24.30 | 24.90 | 24.30 | 24.82 | 00:00:00 | | 2009-06-19 | 72,600 | 24.97 | 25.71 | 24.94 | 25.54 | 00:00:00 | | 2009-06-22 | 43,900 | 25.80 | 25.89 | 24.65 | 24.83 | 00:00:00 | | 2009-06-23 | 35,200 | 24.64 | 25.62 | 24.64 | 25.43 | 00:00:00 | | 2009-06-24 | 60,800 | 25.47 | 26.22 | 25.25 | 25.93 | 00:00:00 | | 2009-06-25 | 58,500 | 26.02 | 26.23 | 25.43 | 26.08 | 00:00:00 | | 2009-06-26 | 41,200 | 25.98 | 26.06 | 25.09 | 25.29 | 00:00:00 | | 2009-06-29 | 35,100 | 25.05 | 25.93 | 25.01 | 25.83 | 00:00:00 | | 2009-06-30 | 31,100 | 25.90 | 25.98 | 25.08 | 25.23 | 00:00:00 | | 2009-07-01 | 29,800 | 25.35 | 25.77 | 25.25 | 25.50 | 00:00:00 | | 2009-07-02 | 106,900 | 25.35 | 25.35 | 24.40 | 24.62 | 00:00:00 | | 2009-07-03 | 86,100 | 24.53 | 24.53 | 23.86 | 24.22 | 00:00:00 | | 2009-07-06 | 78,100 | 23.90 | 23.90 | 23.37 | 23.83 | 00:00:00 | | 2009-07-07 | 99,000 | 23.77 | 23.89 | 22.80 | 22.96 | 00:00:00 | | 2009-07-08 | 56,600 | 23.06 | 23.77 | 22.92 | 23.40 | 00:00:00 | | 2009-07-09 | 48,200 | 23.50 | 23.58 | 23.18 | 23.31 | 00:00:00 | | 2009-07-10 | 71,400 | 23.14 | 23.18 | 22.78 | 22.98 | 00:00:00 | | 2009-07-13 | 76,100 | 22.80 | 23.65 | 22.42 | 23.65 | 00:00:00 | | 2009-07-14 | 59,300 | 23.80 | 23.95 | 23.55 | 23.87 | 00:00:00 | | 2009-07-15 | 33,900 | 24.10 | 24.36 | 24.03 | 24.34 | 00:00:00 | | 2009-07-16 | 36,700 | 24.36 | 24.69 | 24.02 | 24.20 | 00:00:00 | | 2009-07-17 | 41,800 | 24.22 | 24.40 | 23.84 | 24.00 | 00:00:00 | | 2009-07-20 | 51,300 | 24.40 | 24.77 | 24.32 | 24.55 | 00:00:00 | | 2009-07-21 | 65,100 | 24.61 | 25.16 | 24.61 | 24.68 | 00:00:00 | | 2009-07-22 | 33,100 | 25.00 | 25.05 | 24.46 | 24.97 | 00:00:00 | | 2009-07-23 | 71,300 | 25.00 | 25.55 | 24.66 | 25.43 | 00:00:00 | | 2009-07-24 | 57,400 | 25.45 | 25.86 | 25.20 | 25.39 | 00:00:00 | | 2009-07-27 | 68,000 | 25.79 | 26.15 | 25.67 | 25.88 | 00:00:00 | | 2009-07-28 | 61,500 | 26.02 | 26.30 | 25.58 | 25.77 | 00:00:00 | | 2009-07-29 | 51,400 | 25.76 | 26.36 | 25.64 | 26.06 | 00:00:00 | | 2009-07-30 | 116,800 | 26.35 | 27.35 | 26.35 | 26.92 | 00:00:00 | | 2009-07-31 | 65,800 | 26.91 | 27.40 | 26.44 | 26.71 | 00:00:00 | | 2009-08-03 | 77,800 | 26.60 | 27.24 | 26.59 | 26.85 | 00:00:00 | | 2009-08-04 | 62,000 | 26.91 | 27.24 | 26.77 | 27.00 | 00:00:00 | | 2009-08-05 | 61,200 | 26.95 | 27.20 | 26.16 | 26.30 | 00:00:00 | | 2009-08-06 | 40,900 | 26.67 | 26.82 | 26.03 | 26.31 | 00:00:00 | | 2009-08-07 | 24,800 | 26.33 | 27.01 | 26.11 | 26.86 | 00:00:00 | | 2009-08-10 | 64,100 | 26.87 | 26.87 | 26.05 | 26.30 | 00:00:00 | | 2009-08-11 | 68,300 | 26.31 | 26.49 | 25.78 | 25.98 | 00:00:00 | | 2009-08-12 | 106,600 | 26.40 | 27.34 | 26.40 | 27.31 | 00:00:00 | | 2009-08-13 | 102,400 | 27.29 | 27.71 | 27.29 | 27.45 | 00:00:00 | | 2009-08-14 | 103,900 | 27.50 | 28.24 | 27.45 | 27.65 | 00:00:00 | | 2009-08-17 | 79,100 | 27.50 | 27.50 | 26.62 | 26.90 | 00:00:00 | | 2009-08-18 | 42,700 | 27.07 | 27.40 | 26.97 | 27.29 | 00:00:00 | | 2009-08-19 | 62,800 | 27.01 | 27.99 | 27.01 | 27.99 | 00:00:00 | | 2009-08-20 | 81,800 | 28.12 | 28.62 | 28.11 | 28.39 | 00:00:00 | | 2009-08-21 | 146,400 | 28.12 | 30.13 | 28.12 | 29.82 | 00:00:00 | | 2009-08-24 | 113,900 | 30.08 | 30.37 | 29.53 | 29.65 | 00:00:00 | | 2009-08-25 | 80,700 | 29.48 | 29.93 | 29.36 | 29.65 | 00:00:00 | | 2009-08-26 | 56,800 | 29.10 | 29.63 | 29.10 | 29.48 | 00:00:00 | | 2009-08-27 | 77,900 | 29.50 | 30.26 | 29.38 | 29.93 | 00:00:00 | | 2009-08-28 | 70,400 | 29.90 | 30.45 | 29.68 | 29.85 | 00:00:00 | | 2009-08-31 | 71,400 | 29.50 | 29.77 | 29.27 | 29.37 | 00:00:00 | | 2009-09-01 | 97,100 | 29.32 | 29.41 | 28.07 | 28.07 | 00:00:00 | | 2009-09-02 | 52,300 | 28.20 | 28.80 | 28.01 | 28.58 | 00:00:00 | | 2009-09-03 | 42,100 | 28.90 | 28.90 | 28.18 | 28.37 | 00:00:00 | | 2009-09-04 | 35,200 | 28.50 | 28.73 | 28.23 | 28.68 | 00:00:00 | | 2009-09-07 | 46,000 | 28.95 | 28.95 | 28.49 | 28.75 | 00:00:00 | | 2009-09-08 | 29,100 | 29.00 | 29.09 | 28.56 | 28.73 | 00:00:00 | | 2009-09-09 | 33,400 | 28.57 | 29.13 | 28.47 | 29.10 | 00:00:00 | | 2009-09-10 | 35,100 | 29.38 | 29.40 | 28.67 | 28.83 | 00:00:00 | | 2009-09-11 | 33,000 | 29.02 | 29.19 | 28.70 | 28.79 | 00:00:00 | | 2009-09-14 | 51,300 | 28.73 | 28.80 | 28.05 | 28.49 | 00:00:00 | | 2009-09-15 | 28,200 | 28.50 | 28.69 | 28.18 | 28.48 | 00:00:00 | | 2009-09-16 | 59,900 | 28.60 | 28.60 | 28.13 | 28.45 | 00:00:00 | | 2009-09-17 | 52,700 | 28.52 | 28.83 | 28.47 | 28.55 | 00:00:00 | | 2009-09-18 | 35,600 | 28.70 | 29.20 | 28.54 | 28.84 | 00:00:00 | | 2009-09-21 | 46,500 | 28.97 | 28.97 | 28.25 | 28.75 | 00:00:00 | | 2009-09-22 | 34,500 | 29.00 | 29.13 | 28.67 | 28.74 | 00:00:00 | | 2009-09-23 | 34,200 | 28.73 | 29.09 | 28.50 | 28.85 | 00:00:00 | | 2009-09-24 | 53,700 | 28.55 | 28.91 | 28.18 | 28.25 | 00:00:00 | | 2009-09-25 | 59,900 | 28.18 | 28.58 | 28.18 | 28.43 | 00:00:00 | | 2009-09-28 | 187,100 | 29.50 | 29.66 | 28.72 | 29.45 | 00:00:00 | | 2009-09-29 | 102,800 | 29.80 | 29.83 | 29.20 | 29.28 | 00:00:00 | | 2009-09-30 | 70,600 | 29.31 | 29.46 | 28.63 | 29.08 | 00:00:00 | | 2009-10-01 | 112,800 | 29.06 | 29.18 | 28.20 | 28.33 | 00:00:00 | | 2009-10-02 | 111,200 | 28.20 | 28.34 | 27.88 | 27.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
