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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-02-13	105,900	16.57	16.68	16.30	16.46	00:00:00
2012-02-14	57,000	16.33	16.62	16.24	16.34	00:00:00
2012-02-15	88,100	16.44	16.57	16.12	16.21	00:00:00
2012-02-16	72,400	16.13	16.40	16.00	16.36	00:00:00
2012-02-17	41,300	16.40	16.74	16.37	16.70	00:00:00
2012-02-20	55,400	16.84	17.00	16.74	16.98	00:00:00
2012-02-21	41,700	16.97	17.04	16.75	16.84	00:00:00
2012-02-22	25,700	16.88	16.97	16.72	16.72	00:00:00
2012-02-23	33,500	16.72	16.92	16.51	16.67	00:00:00
2012-02-24	32,800	16.81	16.99	16.81	16.95	00:00:00
2012-02-27	44,900	16.93	17.15	16.76	17.02	00:00:00
2012-02-28	73,900	17.10	17.32	17.05	17.24	00:00:00
2012-02-29	71,100	17.25	17.59	17.24	17.33	00:00:00
2012-03-01	46,400	17.16	17.60	17.15	17.58	00:00:00
2012-03-02	44,000	17.56	17.71	17.47	17.52	00:00:00
2012-03-05	66,100	17.47	17.47	17.18	17.30	00:00:00
2012-03-06	104,100	17.16	17.41	16.82	16.86	00:00:00
2012-03-07	34,900	16.81	17.02	16.53	16.76	00:00:00
2012-03-08	38,600	16.91	17.00	16.58	16.95	00:00:00
2012-03-09	37,700	17.01	17.01	16.70	16.94	00:00:00
2012-03-12	55,900	16.90	16.98	16.71	16.88	00:00:00
2012-03-13	48,500	16.99	17.26	16.87	17.16	00:00:00
2012-03-14	280,100	17.22	18.35	17.22	18.15	00:00:00
2012-03-15	100,100	18.22	18.54	18.22	18.46	00:00:00
2012-03-16	84,700	18.41	18.60	18.41	18.53	00:00:00
2012-03-19	69,700	18.65	18.70	18.35	18.54	00:00:00
2012-03-20	45,000	18.50	18.61	18.25	18.30	00:00:00
2012-03-21	25,700	18.33	18.41	18.05	18.28	00:00:00
2012-03-23	28,300	18.12	18.18	17.85	18.07	00:00:00
2012-03-26	76,400	18.25	18.25	17.86	18.20	00:00:00
2012-03-27	38,400	18.30	18.43	18.23	18.29	00:00:00
2012-03-28	26,800	18.23	18.34	18.00	18.02	00:00:00
2012-03-29	44,200	17.99	18.10	17.75	17.80	00:00:00
2012-03-30	35,500	17.89	18.02	17.68	18.02	00:00:00
2012-04-02	55,800	18.20	18.25	17.78	18.12	00:00:00
2012-04-03	35,600	18.19	18.19	17.69	17.82	00:00:00
2012-04-04	49,900	17.68	17.69	17.29	17.47	00:00:00
2012-04-05	73,100	17.50	17.55	16.95	17.14	00:00:00
2012-04-10	71,300	17.07	17.21	16.91	17.00	00:00:00
2012-04-11	41,100	16.92	17.27	16.90	17.23	00:00:00
2012-04-12	70,300	17.21	17.28	16.75	17.03	00:00:00
2012-04-13	42,400	17.10	17.12	16.58	16.80	00:00:00
2012-04-16	58,300	16.78	17.07	16.58	16.96	00:00:00
2012-04-17	31,900	17.01	17.30	16.90	17.24	00:00:00
2012-04-18	42,100	17.29	17.29	16.86	16.99	00:00:00
2012-04-19	44,100	17.10	17.13	16.74	16.81	00:00:00
2012-04-20	51,300	16.87	17.15	16.65	17.15	00:00:00
2012-04-23	67,600	17.15	17.15	16.56	16.74	00:00:00
2012-04-24	64,800	16.80	16.96	16.53	16.90	00:00:00
2012-04-25	39,900	17.05	17.14	16.89	16.98	00:00:00
2012-04-26	51,100	16.90	17.10	16.70	17.08	00:00:00
2012-04-27	78,700	16.94	17.43	16.67	17.39	00:00:00
2012-04-30	86,100	17.42	17.47	17.08	17.17	00:00:00
2012-05-02	170,800	17.33	17.41	16.75	17.13	00:00:00
2012-05-03	77,600	17.20	17.35	16.98	17.13	00:00:00
2012-05-04	194,300	16.09	16.30	15.84	15.93	00:00:00
2012-05-07	99,300	15.65	16.04	15.54	16.04	00:00:00
2012-05-08	70,000	16.00	16.03	15.55	15.66	00:00:00
2012-05-09	102,100	15.73	15.90	15.08	15.44	00:00:00
2012-05-10	48,900	15.45	15.76	15.42	15.75	00:00:00
2012-05-11	37,600	15.65	15.90	15.55	15.82	00:00:00
2012-05-14	42,800	15.75	15.79	15.40	15.65	00:00:00
2012-05-16	55,200	15.22	15.30	14.96	15.15	00:00:00
2012-05-17	33,400	15.22	15.22	14.89	14.97	00:00:00
2012-05-18	35,000	14.82	15.48	14.79	15.16	00:00:00
2012-05-21	37,700	15.20	15.24	15.00	15.17	00:00:00
2012-05-22	46,900	15.28	15.47	15.21	15.44	00:00:00
2012-05-23	31,800	15.22	15.28	14.93	15.07	00:00:00
2012-05-24	33,500	15.15	15.41	14.99	15.24	00:00:00
2012-05-25	47,100	15.36	15.65	15.33	15.50	00:00:00
2012-05-28	5,900	15.70	15.73	15.20	15.26	00:00:00
2012-05-29	38,200	15.43	15.44	15.09	15.23	00:00:00
2012-05-30	43,400	15.21	15.23	14.90	14.99	00:00:00
2012-05-31	45,500	14.99	15.02	14.65	14.79	00:00:00
2012-06-01	90,800	14.73	14.80	14.32	14.43	00:00:00
2012-06-05	56,800	14.51	14.55	14.06	14.26	00:00:00
2012-06-06	35,400	14.36	14.49	14.18	14.46	00:00:00
2012-06-07	24,100	14.55	14.55	14.20	14.25	00:00:00
2012-06-08	43,400	14.19	14.52	14.04	14.52	00:00:00
2012-06-11	54,300	14.69	14.89	14.30	14.43	00:00:00
2012-06-12	34,900	14.43	14.82	14.43	14.63	00:00:00
2012-06-13	33,200	14.69	15.03	14.69	14.91	00:00:00
2012-06-14	35,200	14.98	15.08	14.84	15.00	00:00:00
2012-06-15	56,400	15.10	15.41	15.03	15.19	00:00:00
2012-06-18	47,800	15.56	15.56	15.18	15.24	00:00:00
2012-06-19	27,800	15.31	15.50	15.05	15.43	00:00:00
2012-06-20	51,100	15.52	15.90	15.51	15.82	00:00:00
2012-06-21	35,500	15.76	15.95	15.66	15.73	00:00:00
2012-06-22	47,500	15.69	16.01	15.56	15.90	00:00:00
2012-06-25	44,600	15.72	15.88	15.29	15.42	00:00:00
2012-06-26	25,000	15.58	16.00	15.54	16.00	00:00:00
2012-06-27	58,700	16.06	16.56	16.01	16.55	00:00:00
2012-06-28	80,000	16.63	16.63	16.20	16.58	00:00:00
2012-06-29	79,300	16.83	16.98	16.64	16.93	00:00:00
2012-07-02	68,000	16.84	17.27	16.84	17.21	00:00:00
2012-07-03	107,100	17.26	17.84	16.98	17.16	00:00:00
2012-07-04	57,000	16.70	16.97	16.60	16.92	00:00:00
2012-07-05	46,600	16.88	17.24	16.69	16.85	00:00:00
2012-07-06	26,300	16.83	17.17	16.81	16.82	00:00:00
2012-07-09	30,700	16.97	17.04	16.81	16.96	00:00:00
2012-07-10	38,800	16.88	17.25	16.80	17.10	00:00:00
2012-07-11	58,800	17.12	17.60	17.12	17.50	00:00:00
2012-07-12	35,900	17.32	17.32	17.10	17.32	00:00:00
2012-07-13	44,300	17.24	17.65	17.12	17.63	00:00:00
2012-07-16	48,900	17.57	17.80	17.50	17.71	00:00:00
2012-07-17	66,000	17.80	17.93	17.67	17.86	00:00:00
2012-07-18	40,900	17.83	17.97	17.60	17.85	00:00:00
2012-07-19	41,600	17.97	17.98	17.63	17.67	00:00:00
2012-07-20	82,400	17.61	17.67	16.99	17.10	00:00:00
2012-07-23	95,700	16.82	16.89	16.45	16.59	00:00:00
2012-07-24	41,600	16.52	16.58	16.10	16.12	00:00:00
2012-07-25	32,100	16.20	16.48	16.15	16.39	00:00:00
2012-07-26	44,000	16.29	17.09	16.09	16.99	00:00:00
2012-07-27	77,400	17.09	17.45	16.69	17.45	00:00:00
2012-07-30	43,800	17.49	17.49	17.40	17.42	00:00:00
2012-07-31	46,300	17.50	17.55	17.25	17.29	00:00:00
2012-08-01	23,500	17.41	17.46	17.23	17.29	00:00:00
2012-08-02	82,100	17.29	17.60	16.80	16.86	00:00:00
2012-08-03	79,900	16.86	17.61	16.83	17.56	00:00:00
2012-08-06	101,800	17.45	17.69	17.38	17.48	00:00:00
2012-08-07	149,600	17.50	18.12	17.47	18.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>