|
 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 | | 2010-09-20 | 144,700 | 21.85 | 21.92 | 21.57 | 21.86 | 00:00:00 | | 2010-09-21 | 89,300 | 21.93 | 22.18 | 21.84 | 22.01 | 00:00:00 | | 2010-09-22 | 121,500 | 22.10 | 22.10 | 21.61 | 21.79 | 00:00:00 | | 2010-09-23 | 210,500 | 21.90 | 21.90 | 21.32 | 21.63 | 00:00:00 | | 2010-09-24 | 88,600 | 21.60 | 21.84 | 21.37 | 21.80 | 00:00:00 | | 2010-09-27 | 82,800 | 21.89 | 21.96 | 21.69 | 21.77 | 00:00:00 | | 2010-09-28 | 74,000 | 21.77 | 22.07 | 21.59 | 21.94 | 00:00:00 | | 2010-09-29 | 101,000 | 22.00 | 22.08 | 21.67 | 21.77 | 00:00:00 | | 2010-09-30 | 70,500 | 21.68 | 22.02 | 21.62 | 21.71 | 00:00:00 | | 2010-10-01 | 65,800 | 21.69 | 21.84 | 21.55 | 21.66 | 00:00:00 | | 2010-10-04 | 99,400 | 21.73 | 21.73 | 21.32 | 21.37 | 00:00:00 | | 2010-10-05 | 192,700 | 21.29 | 21.29 | 20.86 | 21.20 | 00:00:00 | | 2010-10-06 | 73,800 | 21.25 | 21.39 | 21.03 | 21.19 | 00:00:00 | | 2010-10-07 | 92,800 | 21.35 | 21.52 | 21.18 | 21.39 | 00:00:00 | | 2010-10-08 | 67,300 | 21.45 | 21.45 | 21.15 | 21.33 | 00:00:00 | | 2010-10-11 | 110,700 | 21.30 | 21.60 | 21.25 | 21.58 | 00:00:00 | | 2010-10-12 | 115,500 | 21.45 | 21.45 | 21.08 | 21.14 | 00:00:00 | | 2010-10-13 | 184,100 | 21.35 | 21.72 | 21.32 | 21.65 | 00:00:00 | | 2010-10-14 | 134,800 | 21.55 | 22.02 | 21.50 | 21.84 | 00:00:00 | | 2010-10-15 | 130,300 | 22.10 | 22.18 | 21.99 | 22.09 | 00:00:00 | | 2010-10-18 | 129,500 | 22.18 | 22.45 | 22.01 | 22.33 | 00:00:00 | | 2010-10-19 | 107,400 | 22.49 | 22.49 | 22.20 | 22.30 | 00:00:00 | | 2010-10-20 | 76,400 | 22.35 | 22.35 | 22.14 | 22.32 | 00:00:00 | | 2010-10-21 | 109,000 | 22.34 | 22.50 | 22.25 | 22.37 | 00:00:00 | | 2010-10-22 | 88,600 | 22.50 | 22.50 | 22.17 | 22.30 | 00:00:00 | | 2010-10-25 | 107,000 | 22.50 | 22.67 | 22.33 | 22.41 | 00:00:00 | | 2010-10-26 | 88,200 | 22.50 | 22.51 | 22.29 | 22.42 | 00:00:00 | | 2010-10-27 | 130,300 | 22.05 | 22.60 | 21.93 | 22.22 | 00:00:00 | | 2010-10-28 | 75,000 | 22.32 | 22.43 | 22.25 | 22.34 | 00:00:00 | | 2010-10-29 | 59,300 | 22.40 | 22.62 | 22.28 | 22.54 | 00:00:00 | | 2010-11-01 | 67,600 | 22.75 | 22.79 | 22.39 | 22.48 | 00:00:00 | | 2010-11-02 | 67,500 | 22.53 | 22.65 | 22.42 | 22.62 | 00:00:00 | | 2010-11-03 | 73,700 | 22.65 | 22.65 | 22.25 | 22.38 | 00:00:00 | | 2010-11-04 | 103,900 | 22.45 | 22.66 | 22.43 | 22.62 | 00:00:00 | | 2010-11-05 | 88,400 | 22.70 | 22.70 | 22.45 | 22.63 | 00:00:00 | | 2010-11-08 | 164,100 | 22.77 | 22.77 | 22.14 | 22.35 | 00:00:00 | | 2010-11-09 | 141,200 | 22.15 | 22.25 | 22.07 | 22.20 | 00:00:00 | | 2010-11-10 | 180,400 | 22.30 | 23.17 | 22.07 | 22.75 | 00:00:00 | | 2010-11-11 | 97,900 | 22.85 | 22.85 | 22.55 | 22.67 | 00:00:00 | | 2010-11-12 | 85,200 | 22.55 | 22.70 | 22.30 | 22.65 | 00:00:00 | | 2010-11-15 | 70,500 | 22.65 | 22.88 | 22.43 | 22.80 | 00:00:00 | | 2010-11-16 | 74,900 | 22.76 | 22.76 | 22.39 | 22.39 | 00:00:00 | | 2010-11-17 | 57,500 | 22.45 | 22.62 | 22.41 | 22.57 | 00:00:00 | | 2010-11-18 | 96,500 | 22.80 | 22.98 | 22.69 | 22.94 | 00:00:00 | | 2010-11-19 | 72,300 | 22.95 | 23.00 | 22.72 | 22.90 | 00:00:00 | | 2010-11-22 | 89,400 | 23.10 | 23.11 | 22.75 | 22.85 | 00:00:00 | | 2010-11-23 | 131,000 | 22.75 | 22.89 | 22.35 | 22.48 | 00:00:00 | | 2010-11-24 | 74,800 | 22.55 | 22.67 | 22.37 | 22.61 | 00:00:00 | | 2010-11-25 | 79,300 | 22.50 | 22.77 | 22.45 | 22.76 | 00:00:00 | | 2010-11-26 | 57,100 | 22.70 | 22.83 | 22.56 | 22.65 | 00:00:00 | | 2010-11-29 | 74,500 | 22.85 | 22.85 | 22.27 | 22.33 | 00:00:00 | | 2010-11-30 | 94,600 | 22.40 | 22.48 | 22.09 | 22.25 | 00:00:00 | | 2010-12-01 | 62,500 | 22.30 | 22.47 | 22.16 | 22.44 | 00:00:00 | | 2010-12-02 | 96,900 | 22.50 | 22.52 | 22.17 | 22.49 | 00:00:00 | | 2010-12-03 | 85,500 | 22.50 | 22.50 | 22.17 | 22.30 | 00:00:00 | | 2010-12-06 | 98,600 | 22.29 | 22.34 | 22.14 | 22.31 | 00:00:00 | | 2010-12-07 | 72,600 | 22.26 | 22.47 | 22.25 | 22.39 | 00:00:00 | | 2010-12-08 | 97,800 | 22.35 | 22.40 | 22.17 | 22.40 | 00:00:00 | | 2010-12-09 | 95,300 | 22.50 | 22.71 | 22.43 | 22.64 | 00:00:00 | | 2010-12-10 | 81,600 | 22.60 | 22.70 | 22.55 | 22.63 | 00:00:00 | | 2010-12-13 | 91,400 | 22.75 | 22.84 | 22.64 | 22.76 | 00:00:00 | | 2010-12-14 | 102,100 | 22.77 | 22.99 | 22.77 | 22.91 | 00:00:00 | | 2010-12-15 | 79,100 | 22.80 | 22.80 | 22.47 | 22.56 | 00:00:00 | | 2010-12-16 | 75,600 | 22.56 | 22.60 | 22.39 | 22.50 | 00:00:00 | | 2010-12-17 | 75,500 | 22.54 | 22.54 | 22.31 | 22.42 | 00:00:00 | | 2010-12-20 | 52,200 | 22.48 | 22.75 | 22.42 | 22.63 | 00:00:00 | | 2010-12-21 | 86,800 | 22.75 | 22.79 | 22.61 | 22.77 | 00:00:00 | | 2010-12-22 | 96,600 | 22.75 | 23.00 | 22.74 | 22.98 | 00:00:00 | | 2010-12-23 | 52,400 | 23.05 | 23.05 | 22.88 | 22.95 | 00:00:00 | | 2010-12-27 | 74,000 | 23.00 | 23.01 | 22.70 | 22.88 | 00:00:00 | | 2010-12-28 | 121,300 | 22.95 | 23.03 | 22.86 | 22.91 | 00:00:00 | | 2010-12-29 | 71,600 | 22.92 | 23.05 | 22.88 | 23.01 | 00:00:00 | | 2010-12-30 | 37,800 | 23.07 | 23.07 | 22.75 | 22.86 | 00:00:00 | | 2011-01-03 | 144,300 | 23.30 | 23.34 | 22.99 | 23.11 | 00:00:00 | | 2011-01-04 | 107,300 | 23.17 | 23.27 | 22.97 | 23.23 | 00:00:00 | | 2011-01-05 | 111,400 | 23.20 | 23.20 | 22.85 | 23.03 | 00:00:00 | | 2011-01-06 | 86,200 | 23.10 | 23.10 | 22.82 | 22.91 | 00:00:00 | | 2011-01-07 | 134,800 | 22.90 | 23.00 | 22.60 | 22.72 | 00:00:00 | | 2011-01-10 | 195,500 | 22.85 | 22.85 | 22.25 | 22.47 | 00:00:00 | | 2011-01-11 | 142,400 | 22.69 | 22.74 | 22.30 | 22.48 | 00:00:00 | | 2011-01-12 | 127,100 | 22.52 | 23.05 | 22.50 | 23.03 | 00:00:00 | | 2011-01-13 | 191,500 | 23.10 | 23.73 | 22.99 | 23.59 | 00:00:00 | | 2011-01-14 | 168,700 | 23.60 | 24.05 | 23.58 | 23.83 | 00:00:00 | | 2011-01-17 | 176,500 | 24.00 | 24.25 | 23.92 | 24.00 | 00:00:00 | | 2011-01-18 | 204,900 | 24.34 | 24.50 | 24.16 | 24.45 | 00:00:00 | | 2011-01-19 | 138,000 | 24.52 | 24.60 | 24.26 | 24.37 | 00:00:00 | | 2011-01-20 | 161,600 | 24.32 | 25.00 | 24.32 | 24.97 | 00:00:00 | | 2011-01-21 | 219,500 | 25.00 | 25.40 | 24.93 | 25.09 | 00:00:00 | | 2011-01-24 | 211,000 | 25.45 | 25.53 | 24.85 | 25.26 | 00:00:00 | | 2011-01-25 | 155,100 | 25.40 | 25.40 | 24.62 | 24.80 | 00:00:00 | | 2011-01-26 | 228,500 | 24.90 | 24.99 | 24.14 | 24.36 | 00:00:00 | | 2011-01-27 | 152,500 | 24.35 | 24.58 | 24.23 | 24.50 | 00:00:00 | | 2011-01-28 | 82,700 | 24.54 | 24.70 | 24.39 | 24.39 | 00:00:00 | | 2011-01-31 | 103,000 | 24.50 | 24.51 | 24.32 | 24.41 | 00:00:00 | | 2011-02-01 | 84,400 | 24.55 | 24.83 | 24.32 | 24.81 | 00:00:00 | | 2011-02-02 | 133,000 | 24.82 | 25.01 | 24.63 | 24.71 | 00:00:00 | | 2011-02-03 | 83,400 | 24.79 | 24.90 | 24.54 | 24.73 | 00:00:00 | | 2011-02-04 | 80,200 | 24.85 | 24.85 | 24.40 | 24.53 | 00:00:00 | | 2011-02-07 | 116,300 | 24.62 | 24.85 | 24.53 | 24.66 | 00:00:00 | | 2011-02-08 | 110,600 | 24.75 | 24.75 | 24.43 | 24.50 | 00:00:00 | | 2011-02-09 | 92,900 | 24.55 | 24.74 | 24.46 | 24.69 | 00:00:00 | | 2011-02-10 | 130,600 | 24.75 | 24.80 | 24.52 | 24.77 | 00:00:00 | | 2011-02-11 | 48,900 | 24.75 | 24.85 | 24.54 | 24.80 | 00:00:00 | | 2011-02-14 | 69,200 | 24.95 | 24.95 | 24.74 | 24.83 | 00:00:00 | | 2011-02-15 | 89,500 | 24.90 | 25.00 | 24.52 | 24.76 | 00:00:00 | | 2011-02-16 | 164,500 | 24.70 | 24.70 | 24.15 | 24.56 | 00:00:00 | | 2011-02-17 | 96,300 | 24.45 | 24.74 | 24.35 | 24.70 | 00:00:00 | | 2011-02-18 | 72,800 | 24.70 | 24.90 | 24.57 | 24.74 | 00:00:00 | | 2011-02-21 | 79,300 | 24.80 | 24.97 | 24.59 | 24.59 | 00:00:00 | | 2011-02-22 | 103,000 | 24.58 | 24.78 | 24.36 | 24.42 | 00:00:00 | | 2011-02-23 | 116,200 | 24.48 | 24.63 | 24.17 | 24.17 | 00:00:00 | | 2011-02-24 | 238,700 | 24.00 | 24.00 | 23.55 | 23.79 | 00:00:00 | | 2011-02-25 | 98,200 | 23.70 | 23.73 | 23.55 | 23.72 | 00:00:00 | | 2011-02-28 | 146,400 | 23.62 | 23.98 | 23.40 | 23.75 | 00:00:00 | | 2011-03-01 | 89,600 | 23.85 | 23.85 | 23.33 | 23.41 | 00:00:00 | | 2011-03-02 | 90,800 | 23.25 | 23.34 | 23.09 | 23.28 | 00:00:00 | | 2011-03-03 | 85,700 | 23.37 | 23.57 | 23.16 | 23.31 | 00:00:00 | | 2011-03-04 | 82,100 | 23.30 | 23.44 | 23.03 | 23.07 | 00:00:00 | | 2011-03-07 | 56,200 | 23.20 | 23.53 | 23.11 | 23.20 | 00:00:00 | | 2011-03-08 | 107,200 | 23.36 | 23.36 | 22.77 | 23.17 | 00:00:00 | | 2011-03-09 | 125,000 | 23.17 | 23.19 | 22.57 | 22.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
