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
2012-08-07	149,600	17.50	18.12	17.47	18.00	00:00:00
2012-08-08	97,600	17.95	18.02	17.75	17.94	00:00:00
2012-08-09	56,800	18.00	18.05	17.59	17.85	00:00:00
2012-08-10	38,600	17.72	17.86	17.60	17.80	00:00:00
2012-08-14	82,600	17.89	17.90	17.43	17.84	00:00:00
2012-08-15	69,800	17.81	18.10	17.79	18.06	00:00:00
2012-08-16	80,500	18.10	18.33	17.90	18.23	00:00:00
2012-08-17	88,000	18.30	18.35	18.14	18.24	00:00:00
2012-08-20	70,100	18.25	18.40	18.00	18.18	00:00:00
2012-08-21	35,600	18.11	18.34	18.10	18.14	00:00:00
2012-08-22	34,700	18.21	18.21	18.03	18.15	00:00:00
2012-08-23	48,900	18.26	18.30	17.72	17.86	00:00:00
2012-08-24	38,700	17.85	18.08	17.83	18.03	00:00:00
2012-08-27	46,400	18.04	18.27	17.88	18.19	00:00:00
2012-08-28	31,800	18.09	18.25	18.09	18.17	00:00:00
2012-08-29	24,900	18.18	18.26	18.02	18.19	00:00:00
2012-08-30	24,600	17.99	18.26	17.95	18.04	00:00:00
2012-08-31	36,800	18.02	18.32	18.02	18.22	00:00:00
2012-09-03	58,700	18.25	18.55	18.20	18.50	00:00:00
2012-09-04	48,400	18.44	18.62	18.31	18.31	00:00:00
2012-09-05	46,800	18.41	18.51	18.18	18.42	00:00:00
2012-09-06	106,600	18.50	18.85	18.45	18.77	00:00:00
2012-09-07	74,700	18.75	19.15	18.75	19.04	00:00:00
2012-09-10	52,400	18.97	19.13	18.90	19.06	00:00:00
2012-09-11	74,100	19.02	19.42	18.94	19.33	00:00:00
2012-09-12	128,500	19.36	19.65	19.35	19.50	00:00:00
2012-09-13	98,500	19.62	19.70	19.40	19.64	00:00:00
2012-09-14	108,100	19.65	19.80	19.25	19.36	00:00:00
2012-09-17	87,200	19.30	19.37	19.14	19.17	00:00:00
2012-09-18	67,500	19.15	19.20	18.94	19.08	00:00:00
2012-09-19	40,200	19.15	19.23	18.99	19.16	00:00:00
2012-09-20	47,100	19.11	19.13	18.83	19.08	00:00:00
2012-09-21	63,600	19.12	19.22	18.98	19.13	00:00:00
2012-09-24	63,300	18.99	19.06	18.90	19.00	00:00:00
2012-09-25	42,600	19.04	19.16	18.97	19.06	00:00:00
2012-09-26	67,400	19.00	19.02	18.76	18.85	00:00:00
2012-09-27	44,000	18.85	18.93	18.70	18.86	00:00:00
2012-09-28	46,500	18.90	18.94	18.43	18.54	00:00:00
2012-10-01	30,800	18.45	18.58	18.39	18.46	00:00:00
2012-10-02	68,100	18.49	18.82	18.36	18.67	00:00:00
2012-10-03	13,600	18.62	18.76	18.55	18.75	00:00:00
2012-10-04	33,900	18.80	18.80	18.50	18.57	00:00:00
2012-10-05	23,500	18.60	18.60	18.29	18.52	00:00:00
2012-10-08	27,400	18.48	18.55	18.30	18.37	00:00:00
2012-10-09	60,000	18.45	18.45	18.05	18.08	00:00:00
2012-10-10	39,000	18.07	18.14	17.94	18.03	00:00:00
2012-10-11	46,200	18.00	18.30	17.99	18.21	00:00:00
2012-10-12	13,300	18.20	18.30	18.13	18.17	00:00:00
2012-10-15	32,300	18.22	18.34	18.15	18.29	00:00:00
2012-10-16	35,700	18.39	18.50	18.18	18.48	00:00:00
2012-10-17	25,500	18.53	18.58	18.47	18.55	00:00:00
2012-10-18	46,200	18.59	18.62	18.42	18.56	00:00:00
2012-10-19	28,100	18.53	18.54	18.40	18.42	00:00:00
2012-10-22	32,600	18.48	18.48	18.21	18.26	00:00:00
2012-10-23	26,700	18.31	18.31	17.99	18.08	00:00:00
2012-10-25	79,300	17.75	17.77	17.50	17.58	00:00:00
2012-10-26	33,700	17.45	17.66	17.33	17.66	00:00:00
2012-10-29	27,900	17.68	17.68	17.46	17.60	00:00:00
2012-10-30	33,200	17.66	17.68	17.44	17.54	00:00:00
2012-10-31	35,900	17.55	17.70	17.55	17.56	00:00:00
2012-11-01	32,300	17.56	17.66	17.44	17.61	00:00:00
2012-11-02	28,900	17.62	17.74	17.44	17.51	00:00:00
2012-11-05	74,200	17.53	17.60	17.35	17.37	00:00:00
2012-11-06	76,200	17.40	17.43	17.17	17.33	00:00:00
2012-11-07	87,900	17.37	17.38	16.79	16.96	00:00:00
2012-11-08	57,100	16.85	16.96	16.65	16.70	00:00:00
2012-11-09	142,200	16.70	16.72	16.17	16.51	00:00:00
2012-11-12	99,700	16.58	16.74	16.30	16.36	00:00:00
2012-11-13	1,127,500	16.16	16.16	14.29	14.76	00:00:00
2012-11-14	607,900	14.73	14.77	14.11	14.18	00:00:00
2012-11-15	321,800	14.16	14.30	13.97	14.07	00:00:00
2012-11-16	313,000	14.09	14.13	13.81	13.99	00:00:00
2012-11-19	201,200	14.03	14.20	13.98	14.18	00:00:00
2012-11-20	148,200	14.15	14.17	13.89	14.04	00:00:00
2012-11-21	81,800	14.04	14.11	13.95	14.04	00:00:00
2012-11-22	167,500	14.10	14.12	13.89	13.98	00:00:00
2012-11-23	251,600	13.98	14.00	13.62	13.94	00:00:00
2012-11-26	133,500	13.99	14.05	13.82	13.92	00:00:00
2012-11-27	112,200	13.93	14.00	13.74	13.82	00:00:00
2012-11-28	134,600	13.77	13.90	13.63	13.83	00:00:00
2012-11-29	203,700	13.94	14.04	13.84	14.03	00:00:00
2012-11-30	132,200	14.05	14.09	13.77	13.92	00:00:00
2012-12-03	150,200	13.98	13.98	13.70	13.82	00:00:00
2012-12-04	127,700	13.82	13.91	13.73	13.90	00:00:00
2012-12-05	107,500	13.98	14.19	13.90	14.19	00:00:00
2012-12-06	135,700	14.20	14.20	13.79	14.02	00:00:00
2012-12-07	92,800	14.04	14.05	13.79	13.90	00:00:00
2012-12-10	104,800	13.98	14.00	13.68	13.87	00:00:00
2012-12-11	169,900	13.88	14.24	13.79	14.24	00:00:00
2012-12-12	196,200	14.19	14.31	14.10	14.25	00:00:00
2012-12-13	90,600	14.23	14.23	14.08	14.14	00:00:00
2012-12-14	59,300	14.18	14.23	14.07	14.13	00:00:00
2012-12-17	70,900	14.15	14.22	14.10	14.20	00:00:00
2012-12-18	89,700	14.24	14.33	14.16	14.33	00:00:00
2012-12-19	101,000	14.33	14.36	14.21	14.30	00:00:00
2012-12-20	86,800	14.26	14.37	14.18	14.35	00:00:00
2012-12-21	144,500	14.25	14.31	14.00	14.06	00:00:00
2012-12-24	0	14.06	14.06	14.06	14.06	00:00:00
2012-12-25	0	14.06	14.06	14.06	14.06	00:00:00
2012-12-26	0	14.06	14.06	14.06	14.06	00:00:00
2012-12-27	133,300	14.02	14.20	14.02	14.18	00:00:00
2012-12-28	119,500	14.20	14.22	13.98	14.09	00:00:00
2012-12-31	0	14.09	14.09	14.09	14.09	00:00:00
2013-01-01	0	14.09	14.09	14.09	14.09	00:00:00
2013-01-02	199,300	14.29	14.44	14.21	14.37	00:00:00
2013-01-03	148,200	14.39	14.49	14.35	14.47	00:00:00
2013-01-04	174,200	14.40	14.60	14.35	14.57	00:00:00
2013-01-07	326,000	14.62	14.65	14.20	14.24	00:00:00
2013-01-08	146,600	14.20	14.27	14.14	14.23	00:00:00
2013-01-09	132,700	14.25	14.46	14.22	14.42	00:00:00
2013-01-10	127,800	14.49	14.51	14.29	14.35	00:00:00
2013-01-11	120,900	14.42	14.42	14.16	14.25	00:00:00
2013-01-14	135,600	14.34	14.36	14.14	14.23	00:00:00
2013-01-15	182,800	14.24	14.24	13.93	14.04	00:00:00
2013-01-16	161,700	14.00	14.00	13.77	13.86	00:00:00
2013-01-17	135,700	13.87	14.00	13.73	13.98	00:00:00
2013-01-18	77,100	14.00	14.01	13.85	13.90	00:00:00
2013-01-21	74,700	13.92	14.10	13.89	14.09	00:00:00
2013-01-22	164,000	14.00	14.05	13.75	13.79	00:00:00
2013-01-23	340,800	13.80	13.80	13.46	13.50	00:00:00
2013-02-05	158,400	12.78	12.85	12.67	12.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>