|
 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 | | 2013-02-05 | 158,400 | 12.78 | 12.85 | 12.67 | 12.77 | 00:00:00 | | 2013-02-18 | 141,700 | 13.08 | 13.32 | 12.85 | 13.29 | 00:00:00 | | 2013-02-19 | 95,900 | 13.33 | 13.44 | 12.97 | 13.19 | 00:00:00 | | 2013-02-20 | 178,100 | 13.22 | 13.23 | 12.83 | 12.89 | 00:00:00 | | 2013-02-21 | 236,300 | 12.85 | 12.85 | 12.56 | 12.63 | 00:00:00 | | 2013-02-22 | 128,200 | 12.68 | 12.90 | 12.60 | 12.85 | 00:00:00 | | 2013-03-12 | 112,400 | 13.18 | 13.18 | 12.99 | 13.06 | 00:00:00 | | 2013-03-13 | 183,600 | 13.14 | 13.20 | 12.96 | 13.01 | 00:00:00 | | 2013-03-18 | 104,700 | 12.97 | 13.00 | 12.87 | 12.97 | 00:00:00 | | 2013-03-19 | 48,800 | 12.95 | 13.05 | 12.88 | 12.96 | 00:00:00 | | 2013-03-20 | 90,900 | 12.98 | 13.22 | 12.93 | 13.18 | 00:00:00 | | 2013-03-21 | 219,700 | 13.18 | 13.84 | 13.17 | 13.66 | 00:00:00 | | 2013-03-22 | 223,700 | 13.69 | 13.99 | 13.66 | 13.89 | 00:00:00 | | 2013-04-01 | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 00:00:00 | | 2013-04-02 | 233,900 | 13.77 | 14.18 | 13.66 | 14.05 | 00:00:00 | | 2013-04-03 | 120,700 | 14.08 | 14.08 | 13.86 | 13.88 | 00:00:00 | | 2013-04-04 | 242,900 | 13.91 | 14.24 | 13.91 | 14.09 | 00:00:00 | | 2013-04-11 | 162,200 | 14.66 | 14.74 | 14.36 | 14.68 | 00:00:00 | | 2013-04-12 | 113,000 | 14.69 | 14.74 | 14.45 | 14.50 | 00:00:00 | | 2013-04-15 | 150,500 | 14.61 | 14.91 | 14.38 | 14.46 | 00:00:00 | | 2013-04-16 | 322,700 | 14.47 | 14.58 | 13.66 | 13.87 | 00:00:00 | | 2013-04-17 | 259,400 | 13.86 | 13.98 | 13.38 | 13.44 | 00:00:00 | | 2013-04-18 | 176,800 | 13.45 | 13.46 | 13.12 | 13.27 | 00:00:00 | | 2013-04-19 | 162,700 | 13.26 | 13.35 | 12.98 | 13.16 | 00:00:00 | | 2013-04-22 | 210,800 | 13.30 | 13.34 | 13.18 | 13.28 | 00:00:00 | | 2013-04-23 | 151,700 | 13.29 | 13.48 | 13.06 | 13.44 | 00:00:00 | | 2013-04-24 | 121,900 | 13.47 | 13.79 | 13.40 | 13.77 | 00:00:00 | | 2013-04-29 | 232,400 | 13.81 | 13.84 | 13.60 | 13.81 | 00:00:00 | | 2013-04-30 | 178,200 | 13.82 | 13.87 | 13.75 | 13.85 | 00:00:00 | | 2013-05-01 | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 00:00:00 | | 2013-05-02 | 339,500 | 13.81 | 13.87 | 13.69 | 13.80 | 00:00:00 | | 2013-05-03 | 358,400 | 13.80 | 14.22 | 13.80 | 14.14 | 00:00:00 | | 2013-05-06 | 531,300 | 13.05 | 13.25 | 12.96 | 13.15 | 00:00:00 | | 2013-05-10 | 111,500 | 13.13 | 13.24 | 13.08 | 13.18 | 00:00:00 | | 2013-05-21 | 99,200 | 12.95 | 13.25 | 12.93 | 13.22 | 00:00:00 | | 2013-05-22 | 111,800 | 13.27 | 13.40 | 13.20 | 13.29 | 00:00:00 | | 2013-05-23 | 114,000 | 13.15 | 13.27 | 13.05 | 13.24 | 00:00:00 | | 2013-05-24 | 83,900 | 13.23 | 13.32 | 13.07 | 13.20 | 00:00:00 | | 2013-05-27 | 70,000 | 13.15 | 13.26 | 13.15 | 13.19 | 00:00:00 | | 2013-06-11 | 51,400 | 12.83 | 12.85 | 12.71 | 12.78 | 00:00:00 | | 2013-06-12 | 59,000 | 12.75 | 13.03 | 12.75 | 12.91 | 00:00:00 | | 2013-06-17 | 65,300 | 13.08 | 13.26 | 13.08 | 13.19 | 00:00:00 | | 2013-06-18 | 41,000 | 13.18 | 13.26 | 13.10 | 13.17 | 00:00:00 | | 2013-06-19 | 47,600 | 13.25 | 13.25 | 13.02 | 13.09 | 00:00:00 | | 2013-06-20 | 142,500 | 13.00 | 13.00 | 12.57 | 12.68 | 00:00:00 | | 2013-06-21 | 147,200 | 12.71 | 12.85 | 12.43 | 12.48 | 00:00:00 | | 2013-06-24 | 194,400 | 12.45 | 12.49 | 12.08 | 12.22 | 00:00:00 | | 2013-06-25 | 141,100 | 12.16 | 12.30 | 11.98 | 12.09 | 00:00:00 | | 2013-06-26 | 74,600 | 12.10 | 12.39 | 12.02 | 12.39 | 00:00:00 | | 2013-07-01 | 44,600 | 12.65 | 12.71 | 12.39 | 12.46 | 00:00:00 | | 2013-07-09 | 60,700 | 12.13 | 12.25 | 12.12 | 12.24 | 00:00:00 | | 2013-07-10 | 44,400 | 12.25 | 12.25 | 11.89 | 12.06 | 00:00:00 | | 2013-07-11 | 67,600 | 12.20 | 12.25 | 12.15 | 12.25 | 00:00:00 | | 2013-07-12 | 29,300 | 12.25 | 12.33 | 12.12 | 12.19 | 00:00:00 | | 2013-07-16 | 31,900 | 12.28 | 12.28 | 12.11 | 12.16 | 00:00:00 | | 2013-07-17 | 70,500 | 12.18 | 12.21 | 12.01 | 12.18 | 00:00:00 | | 2013-07-18 | 35,000 | 12.19 | 12.32 | 12.14 | 12.27 | 00:00:00 | | 2013-07-19 | 47,300 | 12.21 | 12.44 | 12.21 | 12.39 | 00:00:00 | | 2013-07-23 | 53,400 | 12.53 | 12.65 | 12.53 | 12.60 | 00:00:00 | | 2013-07-24 | 152,000 | 12.61 | 12.84 | 12.59 | 12.76 | 00:00:00 | | 2013-08-05 | 62,100 | 12.70 | 12.76 | 12.48 | 12.60 | 00:00:00 | | 2013-08-12 | 56,300 | 12.33 | 12.33 | 12.03 | 12.21 | 00:00:00 | | 2013-08-13 | 96,200 | 12.63 | 12.81 | 12.43 | 12.52 | 00:00:00 | | 2013-08-14 | 38,800 | 12.57 | 12.57 | 12.19 | 12.33 | 00:00:00 | | 2013-08-19 | 46,300 | 12.30 | 12.33 | 12.14 | 12.20 | 00:00:00 | | 2013-08-26 | 40,000 | 12.15 | 12.19 | 12.06 | 12.14 | 00:00:00 | | 2013-08-27 | 164,700 | 12.07 | 12.16 | 11.95 | 11.98 | 00:00:00 | | 2013-08-28 | 65,900 | 11.95 | 12.24 | 11.95 | 12.24 | 00:00:00 | | 2013-09-03 | 90,000 | 12.13 | 12.14 | 11.87 | 12.04 | 00:00:00 | | 2013-09-04 | 31,800 | 12.06 | 12.14 | 12.00 | 12.08 | 00:00:00 | | 2013-09-09 | 95,900 | 12.61 | 12.67 | 12.40 | 12.46 | 00:00:00 | | 2013-09-10 | 96,500 | 12.52 | 12.88 | 12.52 | 12.83 | 00:00:00 | | 2013-09-11 | 254,700 | 12.86 | 13.51 | 12.80 | 13.51 | 00:00:00 | | 2013-09-16 | 125,200 | 13.80 | 13.90 | 13.59 | 13.62 | 00:00:00 | | 2013-09-19 | 158,400 | 13.80 | 13.84 | 13.43 | 13.52 | 00:00:00 | | 2013-09-20 | 169,500 | 13.40 | 13.54 | 13.20 | 13.41 | 00:00:00 | | 2013-09-26 | 33,700 | 13.47 | 13.54 | 13.39 | 13.46 | 00:00:00 | | 2013-09-27 | 59,800 | 13.43 | 13.56 | 13.35 | 13.37 | 00:00:00 | | 2013-10-01 | 57,100 | 13.16 | 13.22 | 12.97 | 13.21 | 00:00:00 | | 2013-10-02 | 34,200 | 13.17 | 13.21 | 12.96 | 13.16 | 00:00:00 | | 2013-10-03 | 15,000 | 13.07 | 13.20 | 13.05 | 13.12 | 00:00:00 | | 2013-10-04 | 29,200 | 13.03 | 13.32 | 13.03 | 13.31 | 00:00:00 | | 2013-10-07 | 161,400 | 13.26 | 13.87 | 13.26 | 13.85 | 00:00:00 | | 2013-10-08 | 144,900 | 13.81 | 14.00 | 13.66 | 13.84 | 00:00:00 | | 2013-10-09 | 140,600 | 13.84 | 14.23 | 13.84 | 14.06 | 00:00:00 | | 2013-10-10 | 123,800 | 14.10 | 14.29 | 13.98 | 14.21 | 00:00:00 | | 2013-10-11 | 156,700 | 14.25 | 14.25 | 13.55 | 13.76 | 00:00:00 | | 2013-10-29 | 61,500 | 13.49 | 13.65 | 13.40 | 13.65 | 00:00:00 | | 2013-10-30 | 52,500 | 13.61 | 13.70 | 13.49 | 13.50 | 00:00:00 | | 2013-10-31 | 56,900 | 13.50 | 13.54 | 13.30 | 13.53 | 00:00:00 | | 2013-11-01 | 72,000 | 13.38 | 13.44 | 13.29 | 13.40 | 00:00:00 | | 2013-11-07 | 69,600 | 13.67 | 13.79 | 13.49 | 13.51 | 00:00:00 | | 2013-11-12 | 43,900 | 13.53 | 13.57 | 13.34 | 13.49 | 00:00:00 | | 2013-11-13 | 164,500 | 13.41 | 13.84 | 13.30 | 13.74 | 00:00:00 | | 2013-11-14 | 114,000 | 13.68 | 13.68 | 13.32 | 13.49 | 00:00:00 | | 2013-11-15 | 61,800 | 13.50 | 13.53 | 13.43 | 13.47 | 00:00:00 | | 2013-11-26 | 106,900 | 14.00 | 14.20 | 14.00 | 14.03 | 00:00:00 | | 2013-11-27 | 87,600 | 14.05 | 14.21 | 14.04 | 14.09 | 00:00:00 | | 2013-12-11 | 49,500 | 13.40 | 13.45 | 13.21 | 13.22 | 00:00:00 | | 2013-12-12 | 53,200 | 13.22 | 13.33 | 13.14 | 13.17 | 00:00:00 | | 2013-12-13 | 151,200 | 13.30 | 13.38 | 13.07 | 13.14 | 00:00:00 | | 2013-12-16 | 80,900 | 13.07 | 13.23 | 13.05 | 13.15 | 00:00:00 | | 2013-12-19 | 82,100 | 13.16 | 13.24 | 13.03 | 13.16 | 00:00:00 | | 2013-12-20 | 70,600 | 13.15 | 13.26 | 13.13 | 13.22 | 00:00:00 | | 2013-12-23 | 71,700 | 13.27 | 13.37 | 13.17 | 13.32 | 00:00:00 | | 2013-12-24 | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 00:00:00 | | 2013-12-25 | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 00:00:00 | | 2014-01-02 | 80,600 | 13.45 | 13.51 | 13.05 | 13.11 | 00:00:00 | | 2014-01-03 | 93,500 | 13.04 | 13.21 | 13.04 | 13.16 | 00:00:00 | | 2014-01-16 | 137,900 | 13.85 | 13.85 | 13.59 | 13.63 | 00:00:00 | | 2014-01-17 | 85,700 | 13.68 | 13.76 | 13.51 | 13.54 | 00:00:00 | | 2014-01-20 | 92,800 | 13.61 | 13.70 | 13.60 | 13.67 | 00:00:00 | | 2014-01-23 | 81,800 | 13.70 | 13.97 | 13.69 | 13.81 | 00:00:00 | | 2014-01-24 | 114,900 | 13.85 | 13.98 | 13.56 | 13.58 | 00:00:00 | | 2014-01-27 | 105,800 | 13.50 | 13.66 | 13.40 | 13.40 | 00:00:00 | | 2014-02-04 | 60,500 | 13.32 | 13.43 | 13.25 | 13.30 | 00:00:00 | | 2014-02-05 | 39,800 | 13.30 | 13.30 | 13.14 | 13.29 | 00:00:00 | | 2014-02-06 | 53,500 | 13.28 | 13.52 | 13.27 | 13.52 | 00:00:00 | | 2014-02-07 | 37,500 | 13.54 | 13.62 | 13.40 | 13.60 | 00:00:00 | | 2014-02-10 | 64,600 | 13.62 | 13.65 | 13.53 | 13.55 | 00:00:00 | | 2014-02-12 | 48,000 | 13.70 | 13.80 | 13.67 | 13.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
