TR4DER - E.ON N [EOAN.F] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-03-09	125,000	23.17	23.19	22.57	22.79	00:00:00
2011-03-10	111,700	22.45	22.85	22.45	22.83	00:00:00
2011-03-11	92,900	22.70	23.30	22.58	23.00	00:00:00
2011-03-14	723,700	21.80	22.55	21.52	21.66	00:00:00
2011-03-15	919,000	20.36	21.30	20.10	20.85	00:00:00
2011-03-16	320,700	21.30	22.20	20.85	20.90	00:00:00
2011-03-17	168,000	21.25	21.45	20.89	21.21	00:00:00
2011-03-18	182,700	21.35	21.45	20.77	20.88	00:00:00
2011-03-21	172,100	21.20	21.30	20.87	21.12	00:00:00
2011-03-22	87,500	21.20	21.34	21.06	21.10	00:00:00
2011-03-23	53,600	21.04	21.25	20.84	21.22	00:00:00
2011-03-24	56,600	21.20	21.48	21.11	21.39	00:00:00
2011-03-25	44,000	21.40	21.59	21.27	21.41	00:00:00
2011-03-28	88,600	21.30	21.60	21.25	21.30	00:00:00
2011-03-29	83,900	21.22	21.35	20.99	21.17	00:00:00
2011-03-30	85,300	21.33	21.75	21.25	21.68	00:00:00
2011-03-31	81,200	21.45	21.66	21.45	21.66	00:00:00
2011-04-01	58,000	21.65	21.82	21.65	21.80	00:00:00
2011-04-04	94,700	21.83	21.93	21.75	21.85	00:00:00
2011-04-05	73,100	21.85	22.13	21.62	22.10	00:00:00
2011-04-06	57,600	22.20	22.25	21.80	22.16	00:00:00
2011-04-07	56,700	22.25	22.48	22.16	22.31	00:00:00
2011-04-08	70,700	22.65	22.67	22.39	22.53	00:00:00
2011-04-11	55,800	22.70	22.70	22.43	22.63	00:00:00
2011-04-12	62,500	22.45	22.66	22.36	22.37	00:00:00
2011-04-13	56,300	22.55	22.65	22.46	22.50	00:00:00
2011-04-14	45,100	22.59	22.59	22.28	22.50	00:00:00
2011-04-15	31,500	22.41	22.46	22.28	22.35	00:00:00
2011-04-18	60,700	22.30	22.30	21.63	21.82	00:00:00
2011-04-19	57,100	21.81	21.81	21.53	21.70	00:00:00
2011-04-20	66,600	21.80	22.17	21.72	22.08	00:00:00
2011-04-21	57,900	22.30	22.32	22.11	22.24	00:00:00
2011-04-26	64,800	22.25	22.46	22.18	22.43	00:00:00
2011-04-27	54,800	22.40	22.67	22.36	22.67	00:00:00
2011-04-28	77,300	22.79	23.01	22.75	22.99	00:00:00
2011-04-29	124,600	23.08	23.13	22.94	23.13	00:00:00
2011-05-02	177,600	23.42	23.52	23.17	23.24	00:00:00
2011-05-03	105,600	23.35	23.35	23.10	23.29	00:00:00
2011-05-04	111,200	23.40	23.40	22.72	22.97	00:00:00
2011-05-05	100,700	22.89	22.92	22.55	22.88	00:00:00
2011-05-06	163,300	21.60	21.71	21.42	21.51	00:00:00
2011-05-09	62,800	21.55	21.55	21.08	21.22	00:00:00
2011-05-10	123,500	21.25	21.56	21.20	21.27	00:00:00
2011-05-11	59,000	21.25	21.68	21.25	21.38	00:00:00
2011-05-12	123,500	21.35	21.38	20.70	20.93	00:00:00
2011-05-13	66,800	21.15	21.15	20.60	20.60	00:00:00
2011-05-16	92,000	20.58	20.58	20.18	20.41	00:00:00
2011-05-17	46,200	20.40	20.58	20.29	20.36	00:00:00
2011-05-18	38,300	20.35	20.47	20.25	20.40	00:00:00
2011-05-19	67,000	20.35	20.50	20.22	20.34	00:00:00
2011-05-20	102,000	20.35	20.50	19.97	20.04	00:00:00
2011-05-23	137,600	19.85	19.85	19.50	19.58	00:00:00
2011-05-24	84,800	19.65	19.76	19.57	19.67	00:00:00
2011-05-25	64,400	19.91	20.35	19.91	20.24	00:00:00
2011-05-26	33,000	20.28	20.28	19.88	20.00	00:00:00
2011-05-27	40,300	20.10	20.15	19.84	20.03	00:00:00
2011-05-30	91,300	19.59	19.70	19.45	19.52	00:00:00
2011-05-31	72,900	19.58	19.80	19.58	19.71	00:00:00
2011-06-01	53,900	19.80	19.86	19.35	19.36	00:00:00
2011-06-02	32,900	19.17	19.38	19.08	19.14	00:00:00
2011-06-03	117,600	19.15	19.22	18.58	18.91	00:00:00
2011-06-06	236,900	18.82	18.85	18.29	18.43	00:00:00
2011-06-07	208,600	18.48	19.28	18.48	19.26	00:00:00
2011-06-08	89,700	19.26	19.42	19.16	19.22	00:00:00
2011-06-09	45,400	19.28	19.57	19.19	19.55	00:00:00
2011-06-10	58,400	19.54	19.55	19.07	19.09	00:00:00
2011-06-13	15,200	19.15	19.27	19.05	19.06	00:00:00
2011-06-14	46,700	19.20	19.50	19.17	19.43	00:00:00
2011-06-15	56,800	19.46	19.50	19.01	19.07	00:00:00
2011-06-16	79,800	19.09	19.09	18.82	19.01	00:00:00
2011-06-17	76,100	18.97	19.46	18.88	19.19	00:00:00
2011-06-20	85,800	19.25	19.25	18.80	19.02	00:00:00
2011-06-21	46,000	19.07	19.33	19.06	19.27	00:00:00
2011-06-22	52,800	19.37	19.52	19.27	19.50	00:00:00
2011-06-23	26,100	19.49	19.49	19.01	19.14	00:00:00
2011-06-24	48,400	19.20	19.42	18.93	19.05	00:00:00
2011-06-27	43,100	19.08	19.08	18.77	18.99	00:00:00
2011-06-28	35,500	18.98	19.17	18.90	19.11	00:00:00
2011-06-29	32,900	19.17	19.26	19.08	19.24	00:00:00
2011-06-30	72,200	19.24	19.70	19.19	19.64	00:00:00
2011-07-01	59,500	19.68	19.99	19.67	19.99	00:00:00
2011-07-04	42,800	19.97	20.00	19.81	19.86	00:00:00
2011-07-05	42,100	19.90	19.91	19.65	19.69	00:00:00
2011-07-06	35,300	19.73	19.74	19.50	19.61	00:00:00
2011-07-07	43,400	19.64	19.91	19.64	19.79	00:00:00
2011-07-08	64,300	19.79	19.83	19.29	19.35	00:00:00
2011-07-11	81,600	19.28	19.39	18.87	18.98	00:00:00
2011-07-12	83,100	18.92	18.95	18.36	18.68	00:00:00
2011-07-13	49,000	18.70	18.92	18.51	18.91	00:00:00
2011-07-14	60,900	18.89	18.89	18.56	18.65	00:00:00
2011-07-15	80,200	18.61	18.70	18.40	18.49	00:00:00
2011-07-18	49,600	18.53	18.64	18.20	18.37	00:00:00
2011-07-19	37,700	18.40	18.85	18.40	18.73	00:00:00
2011-07-20	24,300	18.84	18.92	18.55	18.81	00:00:00
2011-07-21	38,100	18.84	19.43	18.80	19.39	00:00:00
2011-07-22	67,000	19.51	19.58	19.30	19.40	00:00:00
2011-07-25	43,200	19.41	19.55	19.25	19.40	00:00:00
2011-07-26	24,000	19.39	19.65	19.39	19.51	00:00:00
2011-07-27	28,100	19.51	19.51	19.09	19.14	00:00:00
2011-07-28	52,000	19.01	19.50	19.01	19.41	00:00:00
2011-07-29	41,800	19.28	19.29	18.92	19.12	00:00:00
2011-08-01	111,300	19.40	19.46	18.58	18.68	00:00:00
2011-08-02	98,400	18.61	18.72	18.33	18.39	00:00:00
2011-08-03	91,200	18.20	18.57	18.01	18.30	00:00:00
2011-08-04	122,400	18.31	18.47	17.61	17.76	00:00:00
2011-08-05	289,200	17.40	17.85	16.98	17.85	00:00:00
2011-08-08	199,700	16.80	17.41	16.41	16.41	00:00:00
2011-08-09	374,700	16.19	16.54	15.15	15.70	00:00:00
2011-08-10	453,700	15.85	15.95	13.64	14.22	00:00:00
2011-08-11	259,200	14.25	14.44	13.20	14.28	00:00:00
2011-08-12	205,100	14.29	14.92	13.70	14.82	00:00:00
2011-08-15	191,900	15.10	15.53	14.94	15.52	00:00:00
2011-08-16	163,200	15.51	15.60	15.01	15.14	00:00:00
2011-08-17	78,500	15.23	15.26	14.90	15.13	00:00:00
2011-08-18	141,100	15.09	15.09	14.06	14.25	00:00:00
2011-08-19	164,800	14.02	14.35	13.56	14.06	00:00:00
2011-08-22	241,300	14.06	14.81	13.93	14.59	00:00:00
2011-08-23	92,600	14.62	14.95	14.39	14.80	00:00:00
2011-08-24	99,400	14.80	15.23	14.59	15.16	00:00:00
2011-08-25	211,600	15.23	15.30	14.26	14.54	00:00:00
2011-08-26	117,700	14.75	14.75	14.02	14.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>