|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-02 | 111,200 | 28.20 | 28.34 | 27.88 | 27.99 | 00:00:00 | | 2009-10-05 | 107,400 | 28.00 | 28.01 | 27.57 | 27.95 | 00:00:00 | | 2009-10-06 | 79,000 | 28.00 | 28.46 | 27.70 | 28.34 | 00:00:00 | | 2009-10-07 | 81,800 | 28.20 | 28.29 | 27.85 | 28.06 | 00:00:00 | | 2009-10-08 | 79,200 | 28.27 | 28.40 | 27.69 | 28.07 | 00:00:00 | | 2009-10-09 | 46,200 | 27.89 | 28.04 | 27.60 | 27.89 | 00:00:00 | | 2009-10-12 | 108,300 | 28.21 | 28.21 | 27.62 | 27.83 | 00:00:00 | | 2009-10-13 | 133,400 | 27.82 | 27.82 | 27.16 | 27.45 | 00:00:00 | | 2009-10-14 | 269,300 | 27.51 | 27.62 | 26.80 | 26.94 | 00:00:00 | | 2009-10-15 | 171,900 | 26.99 | 27.05 | 26.40 | 26.75 | 00:00:00 | | 2009-10-16 | 224,600 | 26.90 | 27.10 | 25.99 | 26.35 | 00:00:00 | | 2009-10-19 | 86,100 | 26.35 | 26.38 | 26.07 | 26.34 | 00:00:00 | | 2009-10-20 | 150,900 | 26.25 | 26.88 | 26.14 | 26.70 | 00:00:00 | | 2009-10-21 | 93,500 | 26.90 | 27.37 | 26.77 | 27.31 | 00:00:00 | | 2009-10-22 | 49,500 | 27.25 | 27.25 | 26.83 | 27.13 | 00:00:00 | | 2009-10-23 | 45,400 | 27.40 | 27.44 | 26.95 | 26.96 | 00:00:00 | | 2009-10-26 | 61,600 | 27.25 | 27.49 | 26.64 | 26.88 | 00:00:00 | | 2009-10-27 | 34,500 | 26.82 | 27.30 | 26.82 | 27.08 | 00:00:00 | | 2009-10-28 | 52,800 | 27.02 | 27.32 | 26.80 | 26.85 | 00:00:00 | | 2009-10-29 | 77,000 | 26.80 | 27.12 | 26.20 | 26.86 | 00:00:00 | | 2009-10-30 | 110,000 | 26.92 | 26.92 | 25.90 | 26.02 | 00:00:00 | | 2009-11-02 | 94,200 | 26.01 | 26.17 | 25.69 | 25.78 | 00:00:00 | | 2009-11-03 | 91,600 | 25.80 | 25.81 | 25.47 | 25.63 | 00:00:00 | | 2009-11-04 | 57,400 | 25.65 | 26.29 | 25.59 | 26.12 | 00:00:00 | | 2009-11-05 | 52,600 | 25.90 | 26.44 | 25.75 | 26.34 | 00:00:00 | | 2009-11-06 | 35,100 | 26.14 | 26.38 | 25.90 | 26.17 | 00:00:00 | | 2009-11-09 | 74,800 | 26.43 | 27.11 | 26.39 | 27.11 | 00:00:00 | | 2009-11-10 | 62,900 | 27.11 | 27.25 | 26.88 | 26.93 | 00:00:00 | | 2009-11-11 | 71,100 | 27.65 | 27.69 | 27.15 | 27.29 | 00:00:00 | | 2009-11-13 | 51,800 | 27.00 | 27.00 | 26.39 | 26.77 | 00:00:00 | | 2009-11-16 | 67,700 | 27.10 | 27.17 | 26.48 | 26.78 | 00:00:00 | | 2009-11-17 | 49,600 | 26.90 | 27.08 | 26.79 | 26.95 | 00:00:00 | | 2009-11-18 | 46,900 | 27.11 | 27.48 | 27.07 | 27.33 | 00:00:00 | | 2009-11-19 | 46,800 | 27.51 | 27.51 | 26.98 | 27.06 | 00:00:00 | | 2009-11-20 | 64,100 | 27.10 | 27.26 | 26.52 | 26.81 | 00:00:00 | | 2009-11-23 | 37,400 | 27.05 | 27.23 | 26.88 | 27.11 | 00:00:00 | | 2009-11-24 | 30,400 | 27.10 | 27.20 | 26.87 | 27.03 | 00:00:00 | | 2009-11-25 | 52,000 | 27.03 | 27.35 | 27.02 | 27.29 | 00:00:00 | | 2009-11-26 | 75,900 | 27.28 | 27.28 | 26.39 | 26.60 | 00:00:00 | | 2009-11-27 | 91,800 | 26.25 | 26.97 | 25.99 | 26.72 | 00:00:00 | | 2009-11-30 | 48,100 | 26.90 | 26.90 | 26.21 | 26.38 | 00:00:00 | | 2009-12-01 | 49,800 | 26.60 | 27.00 | 26.55 | 26.95 | 00:00:00 | | 2009-12-02 | 40,300 | 27.00 | 27.39 | 26.87 | 27.21 | 00:00:00 | | 2009-12-04 | 71,400 | 27.43 | 28.06 | 27.38 | 27.75 | 00:00:00 | | 2009-12-07 | 77,100 | 27.80 | 27.80 | 27.43 | 27.60 | 00:00:00 | | 2009-12-09 | 50,500 | 27.10 | 27.30 | 26.82 | 26.91 | 00:00:00 | | 2009-12-11 | 25,900 | 27.45 | 27.85 | 27.45 | 27.61 | 00:00:00 | | 2009-12-14 | 33,800 | 27.85 | 28.01 | 27.69 | 27.82 | 00:00:00 | | 2009-12-15 | 62,200 | 27.84 | 28.00 | 27.54 | 27.87 | 00:00:00 | | 2009-12-16 | 108,500 | 27.86 | 28.51 | 27.86 | 28.25 | 00:00:00 | | 2009-12-17 | 57,500 | 28.06 | 28.22 | 27.87 | 27.87 | 00:00:00 | | 2009-12-18 | 63,700 | 27.86 | 28.51 | 27.86 | 28.17 | 00:00:00 | | 2009-12-21 | 61,600 | 28.33 | 28.53 | 28.15 | 28.48 | 00:00:00 | | 2009-12-22 | 82,100 | 28.60 | 28.84 | 28.40 | 28.60 | 00:00:00 | | 2009-12-23 | 58,000 | 28.85 | 29.01 | 28.50 | 28.68 | 00:00:00 | | 2009-12-28 | 88,900 | 28.80 | 29.28 | 28.80 | 29.09 | 00:00:00 | | 2009-12-29 | 133,000 | 29.22 | 29.72 | 29.19 | 29.60 | 00:00:00 | | 2009-12-30 | 45,500 | 29.53 | 29.60 | 29.06 | 29.11 | 00:00:00 | | 2010-01-04 | 101,900 | 29.40 | 29.41 | 29.02 | 29.29 | 00:00:00 | | 2010-01-05 | 61,700 | 29.30 | 29.33 | 29.12 | 29.25 | 00:00:00 | | 2010-01-06 | 51,300 | 29.30 | 29.38 | 29.08 | 29.20 | 00:00:00 | | 2010-01-07 | 60,700 | 29.19 | 29.19 | 28.74 | 28.95 | 00:00:00 | | 2010-01-08 | 58,700 | 29.05 | 29.32 | 28.87 | 29.27 | 00:00:00 | | 2010-01-11 | 81,300 | 29.45 | 29.58 | 29.27 | 29.37 | 00:00:00 | | 2010-01-12 | 52,700 | 29.39 | 29.39 | 28.70 | 28.85 | 00:00:00 | | 2010-01-13 | 60,000 | 28.95 | 28.95 | 28.54 | 28.78 | 00:00:00 | | 2010-01-14 | 65,500 | 29.00 | 29.00 | 28.38 | 28.62 | 00:00:00 | | 2010-01-15 | 144,200 | 28.70 | 28.83 | 27.86 | 27.96 | 00:00:00 | | 2010-01-18 | 57,500 | 28.06 | 28.39 | 27.96 | 28.34 | 00:00:00 | | 2010-01-19 | 47,200 | 28.05 | 28.84 | 28.01 | 28.73 | 00:00:00 | | 2010-01-20 | 78,500 | 28.85 | 28.92 | 28.01 | 28.23 | 00:00:00 | | 2010-01-21 | 162,900 | 28.25 | 28.48 | 27.35 | 27.63 | 00:00:00 | | 2010-01-22 | 108,000 | 27.65 | 27.92 | 27.29 | 27.38 | 00:00:00 | | 2010-01-25 | 167,100 | 27.35 | 27.42 | 26.87 | 27.14 | 00:00:00 | | 2010-01-26 | 90,700 | 26.75 | 27.25 | 26.55 | 27.22 | 00:00:00 | | 2010-01-27 | 61,700 | 27.05 | 27.18 | 26.70 | 27.13 | 00:00:00 | | 2010-01-28 | 109,200 | 27.55 | 27.56 | 26.51 | 26.74 | 00:00:00 | | 2010-01-29 | 55,400 | 26.75 | 26.91 | 26.55 | 26.65 | 00:00:00 | | 2010-02-01 | 57,400 | 26.75 | 27.02 | 26.55 | 26.95 | 00:00:00 | | 2010-02-02 | 56,100 | 27.00 | 27.24 | 26.63 | 27.24 | 00:00:00 | | 2010-02-04 | 137,100 | 26.89 | 26.89 | 26.11 | 26.34 | 00:00:00 | | 2010-02-05 | 183,800 | 26.12 | 26.42 | 25.60 | 25.61 | 00:00:00 | | 2010-02-08 | 105,400 | 25.67 | 26.17 | 25.67 | 25.96 | 00:00:00 | | 2010-02-09 | 106,100 | 26.00 | 26.12 | 25.70 | 26.07 | 00:00:00 | | 2010-02-10 | 75,500 | 26.10 | 26.19 | 25.69 | 25.94 | 00:00:00 | | 2010-02-11 | 66,900 | 26.20 | 26.41 | 25.57 | 26.01 | 00:00:00 | | 2010-02-12 | 63,200 | 26.15 | 26.21 | 25.79 | 25.95 | 00:00:00 | | 2010-02-15 | 35,300 | 26.10 | 26.32 | 26.05 | 26.20 | 00:00:00 | | 2010-02-16 | 72,800 | 26.44 | 26.68 | 26.22 | 26.68 | 00:00:00 | | 2010-02-17 | 56,900 | 26.80 | 27.00 | 26.60 | 26.66 | 00:00:00 | | 2010-02-18 | 48,900 | 26.60 | 26.85 | 26.53 | 26.79 | 00:00:00 | | 2010-02-19 | 67,800 | 26.55 | 26.94 | 26.40 | 26.87 | 00:00:00 | | 2010-02-22 | 44,900 | 27.08 | 27.08 | 26.65 | 26.70 | 00:00:00 | | 2010-02-23 | 42,800 | 26.90 | 27.04 | 26.29 | 26.40 | 00:00:00 | | 2010-02-24 | 44,600 | 26.45 | 26.71 | 26.23 | 26.57 | 00:00:00 | | 2010-02-25 | 86,800 | 26.30 | 26.33 | 25.69 | 25.94 | 00:00:00 | | 2010-02-26 | 55,900 | 26.30 | 26.30 | 25.83 | 26.13 | 00:00:00 | | 2010-03-01 | 44,200 | 26.40 | 26.70 | 26.23 | 26.60 | 00:00:00 | | 2010-03-02 | 52,600 | 26.65 | 26.74 | 26.52 | 26.70 | 00:00:00 | | 2010-03-03 | 43,800 | 26.68 | 26.83 | 26.50 | 26.80 | 00:00:00 | | 2010-03-04 | 47,500 | 26.46 | 26.67 | 26.38 | 26.61 | 00:00:00 | | 2010-03-05 | 74,700 | 26.70 | 26.89 | 26.40 | 26.87 | 00:00:00 | | 2010-03-08 | 78,000 | 27.25 | 27.25 | 26.75 | 26.96 | 00:00:00 | | 2010-03-09 | 46,900 | 27.01 | 27.09 | 26.80 | 27.09 | 00:00:00 | | 2010-03-10 | 117,900 | 26.80 | 27.42 | 26.59 | 27.23 | 00:00:00 | | 2010-03-11 | 78,300 | 27.20 | 27.50 | 27.14 | 27.36 | 00:00:00 | | 2010-03-12 | 82,300 | 27.40 | 27.40 | 26.96 | 27.14 | 00:00:00 | | 2010-03-15 | 85,100 | 27.17 | 27.25 | 26.88 | 27.00 | 00:00:00 | | 2010-03-16 | 85,800 | 27.20 | 27.20 | 26.57 | 26.89 | 00:00:00 | | 2010-03-17 | 134,500 | 26.88 | 26.94 | 26.60 | 26.83 | 00:00:00 | | 2010-03-18 | 109,500 | 26.75 | 26.84 | 26.41 | 26.65 | 00:00:00 | | 2010-03-19 | 126,700 | 26.55 | 26.66 | 26.03 | 26.33 | 00:00:00 | | 2010-03-22 | 159,000 | 26.45 | 26.45 | 25.86 | 26.20 | 00:00:00 | | 2010-03-23 | 60,200 | 26.25 | 26.54 | 26.22 | 26.42 | 00:00:00 | | 2010-03-24 | 55,400 | 26.45 | 26.54 | 26.14 | 26.48 | 00:00:00 | | 2010-03-25 | 63,100 | 26.55 | 27.12 | 26.50 | 27.02 | 00:00:00 | | 2010-03-26 | 71,500 | 26.90 | 26.97 | 26.61 | 26.67 | 00:00:00 | | 2010-03-29 | 114,900 | 26.70 | 27.04 | 26.70 | 27.02 | 00:00:00 | | 2010-03-30 | 119,700 | 27.04 | 27.48 | 26.97 | 27.39 | 00:00:00 | | 2010-03-31 | 88,100 | 27.39 | 27.39 | 27.15 | 27.34 | 00:00:00 | | 2010-04-01 | 113,800 | 27.50 | 27.68 | 27.49 | 27.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
