|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-01 | 113,800 | 27.50 | 27.68 | 27.49 | 27.62 | 00:00:00 | | 2010-04-06 | 85,100 | 27.83 | 27.83 | 27.35 | 27.62 | 00:00:00 | | 2010-04-07 | 58,400 | 27.70 | 27.91 | 27.47 | 27.56 | 00:00:00 | | 2010-04-08 | 53,500 | 27.44 | 27.66 | 27.40 | 27.66 | 00:00:00 | | 2010-04-09 | 99,900 | 27.80 | 28.36 | 27.70 | 28.23 | 00:00:00 | | 2010-04-12 | 91,200 | 28.50 | 28.56 | 28.31 | 28.50 | 00:00:00 | | 2010-04-13 | 111,000 | 28.50 | 28.50 | 28.08 | 28.32 | 00:00:00 | | 2010-04-14 | 54,000 | 28.48 | 28.67 | 28.34 | 28.44 | 00:00:00 | | 2010-04-15 | 62,700 | 28.38 | 28.80 | 28.35 | 28.70 | 00:00:00 | | 2010-04-16 | 102,500 | 28.70 | 28.92 | 28.16 | 28.38 | 00:00:00 | | 2010-04-19 | 71,600 | 28.50 | 28.63 | 28.43 | 28.54 | 00:00:00 | | 2010-04-20 | 72,100 | 28.58 | 28.67 | 28.26 | 28.63 | 00:00:00 | | 2010-04-21 | 96,900 | 28.63 | 28.63 | 28.15 | 28.33 | 00:00:00 | | 2010-04-22 | 71,700 | 28.20 | 28.49 | 27.82 | 28.30 | 00:00:00 | | 2010-04-23 | 68,300 | 28.35 | 28.47 | 28.15 | 28.34 | 00:00:00 | | 2010-04-26 | 80,300 | 28.58 | 28.58 | 28.17 | 28.30 | 00:00:00 | | 2010-04-27 | 137,400 | 28.33 | 28.71 | 27.66 | 27.73 | 00:00:00 | | 2010-04-28 | 139,900 | 27.70 | 28.12 | 27.55 | 27.80 | 00:00:00 | | 2010-04-29 | 89,700 | 27.75 | 28.19 | 27.68 | 28.16 | 00:00:00 | | 2010-04-30 | 168,600 | 28.10 | 28.21 | 27.60 | 27.84 | 00:00:00 | | 2010-05-03 | 134,600 | 28.00 | 28.38 | 27.57 | 28.36 | 00:00:00 | | 2010-05-04 | 222,600 | 28.50 | 28.73 | 28.06 | 28.19 | 00:00:00 | | 2010-05-05 | 152,500 | 28.31 | 28.58 | 27.86 | 28.08 | 00:00:00 | | 2010-05-06 | 159,500 | 27.60 | 27.70 | 26.91 | 27.09 | 00:00:00 | | 2010-05-07 | 342,400 | 25.35 | 25.77 | 24.35 | 25.23 | 00:00:00 | | 2010-05-10 | 270,500 | 25.80 | 25.80 | 24.91 | 25.35 | 00:00:00 | | 2010-05-11 | 130,000 | 25.20 | 25.43 | 24.77 | 25.42 | 00:00:00 | | 2010-05-12 | 146,200 | 25.50 | 26.32 | 25.20 | 26.11 | 00:00:00 | | 2010-05-13 | 37,200 | 26.60 | 26.60 | 25.99 | 26.25 | 00:00:00 | | 2010-05-14 | 84,000 | 26.18 | 26.24 | 25.24 | 25.56 | 00:00:00 | | 2010-05-17 | 80,800 | 25.68 | 25.72 | 25.27 | 25.36 | 00:00:00 | | 2010-05-18 | 60,800 | 25.79 | 26.05 | 25.54 | 25.86 | 00:00:00 | | 2010-05-19 | 95,600 | 25.70 | 25.76 | 25.07 | 25.33 | 00:00:00 | | 2010-05-20 | 154,400 | 25.45 | 25.45 | 24.59 | 24.85 | 00:00:00 | | 2010-05-21 | 175,300 | 25.00 | 25.00 | 24.00 | 24.65 | 00:00:00 | | 2010-05-24 | 31,500 | 24.70 | 24.77 | 24.08 | 24.33 | 00:00:00 | | 2010-05-25 | 215,400 | 24.00 | 24.00 | 23.43 | 23.69 | 00:00:00 | | 2010-05-26 | 123,000 | 23.85 | 24.11 | 23.75 | 23.90 | 00:00:00 | | 2010-05-27 | 104,000 | 24.10 | 24.70 | 23.93 | 24.64 | 00:00:00 | | 2010-05-28 | 51,700 | 24.70 | 24.97 | 24.50 | 24.81 | 00:00:00 | | 2010-05-31 | 56,900 | 24.98 | 24.98 | 24.72 | 24.78 | 00:00:00 | | 2010-06-01 | 91,900 | 24.60 | 24.92 | 24.14 | 24.92 | 00:00:00 | | 2010-06-02 | 50,600 | 24.68 | 24.81 | 24.27 | 24.77 | 00:00:00 | | 2010-06-03 | 44,800 | 25.05 | 25.35 | 24.91 | 25.05 | 00:00:00 | | 2010-06-04 | 67,600 | 25.15 | 25.28 | 24.46 | 24.53 | 00:00:00 | | 2010-06-07 | 64,500 | 24.40 | 24.53 | 24.12 | 24.40 | 00:00:00 | | 2010-06-08 | 254,000 | 24.15 | 24.15 | 23.02 | 23.53 | 00:00:00 | | 2010-06-09 | 143,800 | 23.60 | 23.60 | 23.05 | 23.52 | 00:00:00 | | 2010-06-10 | 131,500 | 23.59 | 23.59 | 23.02 | 23.47 | 00:00:00 | | 2010-06-11 | 90,100 | 23.70 | 23.70 | 23.30 | 23.49 | 00:00:00 | | 2010-06-14 | 99,100 | 23.80 | 23.92 | 23.70 | 23.88 | 00:00:00 | | 2010-06-15 | 56,600 | 23.80 | 24.22 | 23.71 | 24.19 | 00:00:00 | | 2010-06-16 | 85,000 | 24.40 | 24.49 | 24.23 | 24.45 | 00:00:00 | | 2010-06-17 | 51,100 | 24.50 | 24.50 | 24.24 | 24.30 | 00:00:00 | | 2010-06-18 | 55,600 | 24.27 | 24.32 | 24.00 | 24.14 | 00:00:00 | | 2010-06-21 | 40,800 | 24.52 | 24.56 | 24.35 | 24.40 | 00:00:00 | | 2010-06-22 | 38,700 | 24.30 | 24.32 | 24.01 | 24.18 | 00:00:00 | | 2010-06-23 | 78,600 | 24.20 | 24.20 | 23.67 | 23.83 | 00:00:00 | | 2010-06-24 | 89,600 | 23.95 | 23.95 | 23.17 | 23.42 | 00:00:00 | | 2010-06-25 | 188,100 | 23.45 | 23.45 | 22.80 | 22.96 | 00:00:00 | | 2010-06-28 | 94,100 | 23.20 | 23.20 | 22.76 | 22.98 | 00:00:00 | | 2010-06-29 | 161,300 | 22.85 | 22.85 | 22.09 | 22.25 | 00:00:00 | | 2010-06-30 | 221,700 | 22.40 | 22.44 | 22.01 | 22.24 | 00:00:00 | | 2010-07-01 | 128,500 | 22.00 | 22.18 | 21.85 | 22.16 | 00:00:00 | | 2010-07-02 | 65,400 | 22.10 | 22.40 | 22.03 | 22.15 | 00:00:00 | | 2010-07-05 | 81,500 | 22.40 | 22.40 | 22.01 | 22.22 | 00:00:00 | | 2010-07-06 | 78,300 | 22.15 | 22.75 | 22.15 | 22.51 | 00:00:00 | | 2010-07-07 | 59,800 | 22.45 | 22.66 | 22.12 | 22.64 | 00:00:00 | | 2010-07-08 | 66,400 | 22.75 | 22.90 | 22.56 | 22.87 | 00:00:00 | | 2010-07-09 | 56,900 | 22.90 | 22.95 | 22.64 | 22.77 | 00:00:00 | | 2010-07-12 | 60,700 | 22.82 | 23.11 | 22.82 | 22.97 | 00:00:00 | | 2010-07-13 | 57,900 | 23.15 | 23.15 | 22.90 | 23.07 | 00:00:00 | | 2010-07-14 | 73,900 | 23.17 | 23.17 | 22.95 | 23.03 | 00:00:00 | | 2010-07-15 | 48,400 | 23.08 | 23.11 | 22.75 | 22.93 | 00:00:00 | | 2010-07-16 | 270,500 | 22.75 | 22.75 | 21.64 | 21.81 | 00:00:00 | | 2010-07-19 | 124,800 | 22.10 | 22.17 | 21.81 | 21.89 | 00:00:00 | | 2010-07-20 | 162,600 | 22.07 | 22.07 | 21.58 | 21.94 | 00:00:00 | | 2010-07-21 | 85,100 | 22.05 | 22.29 | 21.85 | 22.00 | 00:00:00 | | 2010-07-22 | 91,800 | 21.86 | 22.33 | 21.78 | 22.29 | 00:00:00 | | 2010-07-23 | 90,800 | 22.30 | 22.36 | 22.12 | 22.36 | 00:00:00 | | 2010-07-26 | 92,600 | 22.55 | 22.55 | 22.27 | 22.50 | 00:00:00 | | 2010-07-27 | 103,000 | 22.80 | 23.17 | 22.60 | 22.94 | 00:00:00 | | 2010-07-28 | 68,100 | 23.10 | 23.10 | 22.78 | 22.97 | 00:00:00 | | 2010-07-29 | 77,800 | 22.95 | 23.17 | 22.77 | 22.86 | 00:00:00 | | 2010-07-30 | 51,200 | 22.90 | 23.01 | 22.58 | 22.93 | 00:00:00 | | 2010-08-02 | 91,900 | 23.10 | 23.50 | 22.99 | 23.39 | 00:00:00 | | 2010-08-03 | 71,800 | 23.45 | 23.52 | 23.23 | 23.46 | 00:00:00 | | 2010-08-04 | 66,600 | 23.45 | 23.92 | 23.37 | 23.82 | 00:00:00 | | 2010-08-05 | 66,700 | 23.82 | 23.86 | 23.57 | 23.61 | 00:00:00 | | 2010-08-06 | 114,700 | 23.55 | 23.57 | 22.97 | 23.10 | 00:00:00 | | 2010-08-09 | 65,400 | 23.45 | 23.47 | 23.30 | 23.41 | 00:00:00 | | 2010-08-10 | 62,200 | 23.40 | 23.67 | 23.30 | 23.47 | 00:00:00 | | 2010-08-11 | 65,300 | 23.30 | 23.42 | 23.08 | 23.12 | 00:00:00 | | 2010-08-12 | 67,800 | 23.03 | 23.27 | 23.02 | 23.04 | 00:00:00 | | 2010-08-13 | 109,000 | 23.17 | 23.17 | 22.58 | 22.76 | 00:00:00 | | 2010-08-16 | 87,700 | 22.82 | 22.83 | 22.47 | 22.65 | 00:00:00 | | 2010-08-17 | 63,900 | 22.80 | 23.05 | 22.74 | 23.01 | 00:00:00 | | 2010-08-18 | 38,600 | 22.95 | 23.17 | 22.90 | 23.06 | 00:00:00 | | 2010-08-19 | 71,500 | 23.15 | 23.22 | 22.64 | 22.75 | 00:00:00 | | 2010-08-20 | 67,300 | 22.71 | 22.94 | 22.65 | 22.75 | 00:00:00 | | 2010-08-23 | 60,700 | 22.75 | 22.77 | 22.51 | 22.60 | 00:00:00 | | 2010-08-24 | 103,300 | 22.50 | 22.50 | 22.11 | 22.41 | 00:00:00 | | 2010-08-25 | 118,400 | 22.30 | 22.38 | 21.82 | 22.15 | 00:00:00 | | 2010-08-26 | 67,100 | 22.25 | 22.25 | 21.90 | 22.08 | 00:00:00 | | 2010-08-27 | 79,800 | 22.14 | 22.40 | 22.02 | 22.38 | 00:00:00 | | 2010-08-30 | 102,100 | 23.05 | 23.05 | 22.32 | 22.39 | 00:00:00 | | 2010-08-31 | 72,000 | 22.10 | 22.29 | 22.02 | 22.26 | 00:00:00 | | 2010-09-01 | 71,800 | 22.25 | 22.54 | 21.90 | 22.54 | 00:00:00 | | 2010-09-02 | 54,700 | 22.53 | 22.84 | 22.30 | 22.76 | 00:00:00 | | 2010-09-03 | 66,300 | 22.84 | 23.16 | 22.75 | 23.00 | 00:00:00 | | 2010-09-06 | 164,700 | 23.40 | 23.76 | 23.35 | 23.42 | 00:00:00 | | 2010-09-07 | 85,800 | 23.55 | 23.55 | 23.09 | 23.32 | 00:00:00 | | 2010-09-08 | 82,100 | 23.25 | 23.61 | 23.24 | 23.50 | 00:00:00 | | 2010-09-09 | 101,000 | 23.44 | 23.44 | 23.06 | 23.31 | 00:00:00 | | 2010-09-10 | 57,100 | 23.35 | 23.45 | 23.17 | 23.27 | 00:00:00 | | 2010-09-13 | 88,000 | 23.50 | 23.53 | 23.32 | 23.42 | 00:00:00 | | 2010-09-14 | 201,900 | 23.42 | 23.42 | 22.52 | 22.66 | 00:00:00 | | 2010-09-15 | 109,200 | 22.78 | 22.78 | 22.39 | 22.54 | 00:00:00 | | 2010-09-16 | 77,900 | 22.52 | 22.52 | 22.18 | 22.36 | 00:00:00 | | 2010-09-17 | 279,400 | 22.55 | 22.55 | 21.52 | 21.80 | 00:00:00 | | 2010-09-20 | 144,700 | 21.85 | 21.92 | 21.57 | 21.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
