|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 83,800 | 66.15 | 66.20 | 64.30 | 65.00 | 00:00:00 | | 2000-12-05 | 71,300 | 64.75 | 65.50 | 64.65 | 65.20 | 00:00:00 | | 2000-12-06 | 68,100 | 64.80 | 64.80 | 61.30 | 61.90 | 00:00:00 | | 2000-12-07 | 66,300 | 62.20 | 63.75 | 61.70 | 63.70 | 00:00:00 | | 2000-12-08 | 73,400 | 63.70 | 64.00 | 61.50 | 62.15 | 00:00:00 | | 2000-12-11 | 92,000 | 62.30 | 62.30 | 61.35 | 61.80 | 00:00:00 | | 2000-12-12 | 71,200 | 61.70 | 61.70 | 60.60 | 61.00 | 00:00:00 | | 2000-12-13 | 67,300 | 61.30 | 61.70 | 60.40 | 60.50 | 00:00:00 | | 2000-12-14 | 131,900 | 60.75 | 60.90 | 59.60 | 60.80 | 00:00:00 | | 2000-12-15 | 69,500 | 60.35 | 61.20 | 60.20 | 60.90 | 00:00:00 | | 2000-12-18 | 78,200 | 60.50 | 62.20 | 60.50 | 62.00 | 00:00:00 | | 2000-12-19 | 52,600 | 62.30 | 63.10 | 61.25 | 62.50 | 00:00:00 | | 2000-12-20 | 73,100 | 61.65 | 62.90 | 61.50 | 62.30 | 00:00:00 | | 2000-12-21 | 74,000 | 62.00 | 62.40 | 60.80 | 61.60 | 00:00:00 | | 2000-12-22 | 44,000 | 61.20 | 63.10 | 61.20 | 62.95 | 00:00:00 | | 2000-12-25 | 0 | 62.95 | 62.95 | 62.95 | 62.95 | 00:00:00 | | 2000-12-26 | 0 | 62.95 | 62.95 | 62.95 | 62.95 | 00:00:00 | | 2000-12-27 | 70,500 | 62.90 | 64.40 | 62.90 | 64.30 | 00:00:00 | | 2000-12-28 | 51,600 | 64.20 | 64.90 | 63.45 | 64.10 | 00:00:00 | | 2000-12-29 | 50,300 | 64.50 | 64.90 | 63.40 | 64.80 | 00:00:00 | | 2001-01-01 | 0 | 64.80 | 64.80 | 64.80 | 64.80 | 00:00:00 | | 2001-01-02 | 57,200 | 63.90 | 64.55 | 63.00 | 63.00 | 00:00:00 | | 2001-01-03 | 86,400 | 63.10 | 64.50 | 63.00 | 63.60 | 00:00:00 | | 2001-01-04 | 225,900 | 63.50 | 63.80 | 58.60 | 60.30 | 00:00:00 | | 2001-01-05 | 60,300 | 59.70 | 60.60 | 59.30 | 60.00 | 00:00:00 | | 2001-01-08 | 53,700 | 59.50 | 60.80 | 59.20 | 59.60 | 00:00:00 | | 2001-01-09 | 67,100 | 60.00 | 61.35 | 59.70 | 60.05 | 00:00:00 | | 2001-01-10 | 38,500 | 60.00 | 60.60 | 59.85 | 60.30 | 00:00:00 | | 2001-01-11 | 65,900 | 59.90 | 60.60 | 59.60 | 60.60 | 00:00:00 | | 2001-01-12 | 58,900 | 61.00 | 61.10 | 60.00 | 60.05 | 00:00:00 | | 2001-01-15 | 74,200 | 60.40 | 60.50 | 59.90 | 60.00 | 00:00:00 | | 2001-01-16 | 72,900 | 60.70 | 60.70 | 60.00 | 60.10 | 00:00:00 | | 2001-01-17 | 155,200 | 60.10 | 60.30 | 57.80 | 58.20 | 00:00:00 | | 2001-01-18 | 118,800 | 57.60 | 58.30 | 57.20 | 58.20 | 00:00:00 | | 2001-01-19 | 83,200 | 58.20 | 58.90 | 58.05 | 58.50 | 00:00:00 | | 2001-01-22 | 64,900 | 58.50 | 59.65 | 58.50 | 59.65 | 00:00:00 | | 2001-01-23 | 66,800 | 59.75 | 60.30 | 59.75 | 60.00 | 00:00:00 | | 2001-01-24 | 0 | 60.00 | 60.00 | 60.00 | 60.00 | 00:00:00 | | 2001-01-25 | 66,600 | 60.00 | 60.40 | 59.65 | 60.20 | 00:00:00 | | 2001-01-26 | 0 | 60.20 | 60.20 | 60.20 | 60.20 | 00:00:00 | | 2001-01-29 | 72,600 | 59.70 | 59.99 | 59.20 | 59.45 | 00:00:00 | | 2001-01-30 | 48,400 | 59.55 | 59.55 | 58.60 | 58.80 | 00:00:00 | | 2001-01-31 | 45,600 | 59.25 | 59.45 | 58.80 | 59.30 | 00:00:00 | | 2001-02-01 | 53,300 | 59.30 | 59.60 | 58.50 | 59.15 | 00:00:00 | | 2001-02-02 | 55,100 | 59.00 | 59.00 | 57.70 | 58.40 | 00:00:00 | | 2001-02-05 | 67,900 | 58.20 | 59.30 | 57.80 | 59.25 | 00:00:00 | | 2001-02-06 | 54,600 | 59.25 | 59.75 | 58.60 | 59.10 | 00:00:00 | | 2001-02-07 | 41,000 | 59.15 | 59.30 | 58.00 | 58.80 | 00:00:00 | | 2001-02-08 | 118,800 | 58.20 | 58.20 | 55.40 | 56.40 | 00:00:00 | | 2001-02-09 | 63,000 | 57.30 | 57.30 | 55.55 | 55.70 | 00:00:00 | | 2001-02-12 | 72,800 | 55.50 | 57.15 | 54.80 | 57.00 | 00:00:00 | | 2001-02-13 | 55,700 | 57.40 | 58.45 | 57.30 | 58.20 | 00:00:00 | | 2001-02-14 | 56,900 | 57.80 | 58.70 | 57.80 | 58.55 | 00:00:00 | | 2001-02-15 | 60,000 | 58.50 | 58.55 | 57.80 | 58.30 | 00:00:00 | | 2001-02-16 | 41,900 | 58.20 | 58.50 | 56.60 | 56.75 | 00:00:00 | | 2001-02-19 | 41,300 | 56.80 | 57.00 | 55.90 | 56.30 | 00:00:00 | | 2001-02-20 | 39,200 | 56.20 | 56.80 | 55.80 | 56.10 | 00:00:00 | | 2001-02-21 | 37,800 | 55.50 | 56.60 | 55.10 | 55.60 | 00:00:00 | | 2001-02-22 | 55,100 | 55.20 | 56.20 | 55.20 | 55.60 | 00:00:00 | | 2001-02-23 | 42,000 | 56.00 | 56.00 | 55.30 | 55.61 | 00:00:00 | | 2001-02-26 | 25,900 | 55.50 | 56.00 | 55.20 | 55.45 | 00:00:00 | | 2001-02-27 | 43,800 | 55.80 | 55.80 | 54.80 | 55.60 | 00:00:00 | | 2001-02-28 | 31,000 | 55.80 | 56.25 | 55.50 | 55.50 | 00:00:00 | | 2001-03-01 | 46,700 | 55.70 | 56.30 | 55.45 | 55.65 | 00:00:00 | | 2001-03-02 | 33,900 | 55.80 | 56.30 | 55.40 | 56.30 | 00:00:00 | | 2001-03-05 | 33,500 | 56.00 | 56.60 | 55.50 | 55.70 | 00:00:00 | | 2001-03-06 | 36,100 | 55.90 | 55.90 | 54.35 | 54.90 | 00:00:00 | | 2001-03-07 | 38,600 | 54.90 | 55.40 | 54.60 | 54.95 | 00:00:00 | | 2001-03-08 | 42,800 | 55.00 | 55.10 | 53.55 | 54.10 | 00:00:00 | | 2001-03-09 | 32,000 | 54.30 | 54.30 | 53.75 | 54.00 | 00:00:00 | | 2001-03-12 | 47,100 | 54.00 | 54.00 | 52.85 | 53.30 | 00:00:00 | | 2001-03-13 | 69,900 | 53.00 | 54.20 | 53.00 | 53.60 | 00:00:00 | | 2001-03-14 | 0 | 53.60 | 53.60 | 53.60 | 53.60 | 00:00:00 | | 2001-03-15 | 54,500 | 52.50 | 53.20 | 52.05 | 52.90 | 00:00:00 | | 2001-03-16 | 37,800 | 53.20 | 53.80 | 52.70 | 53.20 | 00:00:00 | | 2001-03-19 | 45,200 | 52.70 | 53.00 | 50.25 | 50.50 | 00:00:00 | | 2001-03-20 | 76,300 | 50.60 | 50.70 | 49.30 | 50.00 | 00:00:00 | | 2001-03-21 | 56,000 | 49.35 | 50.55 | 48.85 | 50.00 | 00:00:00 | | 2001-03-22 | 76,300 | 49.20 | 49.50 | 46.50 | 46.70 | 00:00:00 | | 2001-03-23 | 60,000 | 47.70 | 49.10 | 46.50 | 48.00 | 00:00:00 | | 2001-03-26 | 57,000 | 48.80 | 50.65 | 47.75 | 50.40 | 00:00:00 | | 2001-03-27 | 55,900 | 50.75 | 52.00 | 48.40 | 52.00 | 00:00:00 | | 2001-03-28 | 60,300 | 52.80 | 53.90 | 51.80 | 52.20 | 00:00:00 | | 2001-03-29 | 54,500 | 52.20 | 53.60 | 52.20 | 53.30 | 00:00:00 | | 2001-03-30 | 27,200 | 53.20 | 54.40 | 53.20 | 54.00 | 00:00:00 | | 2001-04-02 | 25,600 | 54.00 | 55.00 | 53.60 | 55.00 | 00:00:00 | | 2001-04-03 | 35,300 | 54.60 | 55.10 | 54.40 | 54.75 | 00:00:00 | | 2001-04-04 | 55,600 | 54.70 | 54.70 | 52.15 | 53.30 | 00:00:00 | | 2001-04-05 | 52,000 | 53.10 | 53.50 | 50.80 | 52.00 | 00:00:00 | | 2001-04-06 | 37,800 | 52.20 | 52.20 | 50.30 | 51.00 | 00:00:00 | | 2001-04-09 | 62,600 | 51.50 | 55.70 | 51.50 | 55.00 | 00:00:00 | | 2001-04-10 | 83,600 | 55.25 | 57.80 | 55.25 | 56.40 | 00:00:00 | | 2001-04-11 | 46,900 | 56.80 | 56.80 | 55.35 | 56.00 | 00:00:00 | | 2001-04-12 | 44,100 | 56.00 | 56.00 | 55.05 | 56.00 | 00:00:00 | | 2001-04-13 | 0 | 56.00 | 56.00 | 56.00 | 56.00 | 00:00:00 | | 2001-04-16 | 0 | 56.00 | 56.00 | 56.00 | 56.00 | 00:00:00 | | 2001-04-17 | 43,300 | 55.90 | 57.35 | 55.55 | 57.20 | 00:00:00 | | 2001-04-18 | 65,100 | 57.80 | 59.40 | 57.70 | 58.50 | 00:00:00 | | 2001-04-19 | 69,000 | 58.01 | 58.30 | 55.75 | 57.05 | 00:00:00 | | 2001-04-20 | 32,900 | 57.30 | 57.30 | 56.20 | 56.45 | 00:00:00 | | 2001-04-23 | 45,800 | 56.45 | 57.00 | 56.30 | 56.70 | 00:00:00 | | 2001-04-24 | 40,900 | 56.50 | 57.50 | 56.50 | 57.00 | 00:00:00 | | 2001-04-25 | 33,200 | 56.60 | 57.20 | 56.50 | 56.75 | 00:00:00 | | 2001-04-26 | 30,700 | 57.00 | 57.10 | 55.50 | 56.30 | 00:00:00 | | 2001-04-27 | 30,000 | 56.20 | 57.35 | 55.80 | 56.20 | 00:00:00 | | 2001-04-30 | 39,300 | 57.00 | 57.00 | 56.35 | 56.65 | 00:00:00 | | 2001-05-01 | 0 | 56.65 | 56.65 | 56.65 | 56.65 | 00:00:00 | | 2001-05-02 | 27,400 | 57.10 | 57.10 | 55.70 | 56.55 | 00:00:00 | | 2001-05-03 | 32,100 | 56.50 | 56.80 | 56.20 | 56.30 | 00:00:00 | | 2001-05-04 | 29,800 | 56.20 | 56.20 | 55.50 | 56.30 | 00:00:00 | | 2001-05-07 | 0 | 56.30 | 56.30 | 56.30 | 56.30 | 00:00:00 | | 2001-05-08 | 38,400 | 55.50 | 55.50 | 54.70 | 55.15 | 00:00:00 | | 2001-05-09 | 0 | 55.15 | 55.15 | 55.15 | 55.15 | 00:00:00 | | 2001-05-10 | 28,400 | 55.10 | 56.60 | 54.85 | 55.90 | 00:00:00 | | 2001-05-11 | 0 | 55.90 | 55.90 | 55.90 | 55.90 | 00:00:00 | | 2001-05-14 | 49,200 | 55.40 | 55.40 | 54.30 | 54.90 | 00:00:00 | | 2001-05-15 | 27,800 | 54.90 | 55.30 | 54.25 | 55.10 | 00:00:00 | | 2001-05-16 | 43,400 | 54.85 | 54.95 | 53.40 | 54.80 | 00:00:00 | | 2001-05-17 | 36,200 | 55.50 | 55.80 | 54.60 | 55.80 | 00:00:00 | | 2001-05-18 | 65,000 | 56.25 | 57.80 | 55.85 | 57.30 | 00:00:00 | | 2001-05-21 | 65,800 | 56.50 | 57.30 | 55.50 | 57.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
