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
2014-02-12	48,000	13.70	13.80	13.67	13.72	00:00:00
2014-02-13	70,200	13.72	13.85	13.66	13.85	00:00:00
2014-02-14	73,200	13.84	13.90	13.78	13.86	00:00:00
2014-02-17	50,000	13.88	13.95	13.85	13.88	00:00:00
2014-02-20	77,700	13.85	14.16	13.83	14.12	00:00:00
2014-02-21	106,000	14.13	14.39	14.12	14.33	00:00:00
2014-02-27	97,100	13.73	13.86	13.57	13.79	00:00:00
2014-03-03	145,600	13.65	13.75	13.45	13.50	00:00:00
2014-03-06	68,000	13.76	13.84	13.49	13.64	00:00:00
2014-03-07	125,700	13.64	13.64	13.36	13.49	00:00:00
2014-03-10	74,900	13.49	13.49	13.28	13.33	00:00:00
2014-03-13	70,500	13.73	13.89	13.38	13.40	00:00:00
2014-03-14	106,200	13.35	13.52	13.23	13.42	00:00:00
2014-03-18	40,800	13.57	13.80	13.46	13.72	00:00:00
2014-03-19	33,400	13.71	13.72	13.60	13.64	00:00:00
2014-03-20	47,600	13.56	13.72	13.50	13.69	00:00:00
2014-03-24	55,600	13.77	13.93	13.73	13.73	00:00:00
2014-03-31	52,200	14.26	14.27	14.13	14.15	00:00:00
2014-04-01	60,600	14.17	14.31	14.17	14.25	00:00:00
2014-04-02	60,300	14.35	14.35	14.20	14.20	00:00:00
2014-04-07	65,600	14.11	14.19	13.92	13.95	00:00:00
2014-04-08	50,900	13.95	14.05	13.85	13.94	00:00:00
2014-04-11	55,400	13.75	13.87	13.60	13.68	00:00:00
2014-04-15	32,300	13.72	13.72	13.48	13.51	00:00:00
2014-04-16	30,800	13.61	13.67	13.52	13.62	00:00:00
2014-04-17	49,000	13.63	13.75	13.53	13.75	00:00:00
2014-04-18	0	13.75	13.75	13.75	13.75	00:00:00
2014-04-24	53,700	13.94	13.94	13.60	13.75	00:00:00
2014-04-25	40,900	13.69	13.72	13.57	13.64	00:00:00
2014-04-28	65,900	13.64	13.75	13.57	13.69	00:00:00
2014-04-29	64,700	13.79	13.96	13.76	13.90	00:00:00
2014-04-30	55,500	13.91	13.94	13.73	13.73	00:00:00
2014-05-01	0	13.73	13.73	13.73	13.73	00:00:00
2014-05-02	124,300	13.20	13.35	13.07	13.15	00:00:00
2014-05-05	50,500	13.11	13.16	12.95	13.07	00:00:00
2014-05-12	53,500	13.50	13.59	13.44	13.53	00:00:00
2014-05-19	32,600	13.09	13.41	12.98	13.34	00:00:00
2014-05-20	82,000	13.37	13.41	13.30	13.30	00:00:00
2014-05-21	183,000	13.35	13.87	13.35	13.76	00:00:00
2014-05-22	97,700	13.84	13.94	13.76	13.81	00:00:00
2014-05-23	146,000	13.84	14.10	13.77	13.97	00:00:00
2014-05-26	118,300	14.07	14.19	14.05	14.11	00:00:00
2014-05-27	92,700	14.10	14.18	14.03	14.05	00:00:00
2014-05-28	162,500	14.12	14.16	14.04	14.10	00:00:00
2014-05-29	18,800	14.09	14.18	14.09	14.16	00:00:00
2014-05-30	103,400	14.15	14.26	14.15	14.22	00:00:00
2014-06-05	49,800	14.26	14.43	14.24	14.31	00:00:00
2014-06-06	47,100	14.34	14.43	14.28	14.38	00:00:00
2014-06-09	14,600	14.35	14.46	14.35	14.41	00:00:00
2014-06-10	73,000	14.38	14.49	14.36	14.44	00:00:00
2014-06-11	85,000	14.41	14.53	14.13	14.18	00:00:00
2014-06-17	34,500	14.49	14.55	14.39	14.41	00:00:00
2014-06-18	62,600	14.39	14.65	14.39	14.64	00:00:00
2014-06-19	80,600	14.68	14.97	14.67	14.93	00:00:00
2014-06-20	115,400	14.91	15.03	14.87	14.89	00:00:00
2014-07-03	50,600	15.19	15.31	15.14	15.31	00:00:00
2014-07-04	56,500	15.25	15.36	15.14	15.14	00:00:00
2014-07-07	62,000	15.11	15.21	14.80	14.89	00:00:00
2014-07-08	44,800	14.92	15.00	14.77	14.79	00:00:00
2014-07-09	47,200	14.79	14.86	14.58	14.75	00:00:00
2014-07-10	54,700	14.76	14.76	14.41	14.47	00:00:00
2014-07-11	27,000	14.46	14.53	14.38	14.47	00:00:00
2014-07-24	41,200	14.71	14.90	14.68	14.85	00:00:00
2014-07-25	33,800	14.87	14.87	14.59	14.60	00:00:00
2014-07-28	26,900	14.58	14.69	14.48	14.59	00:00:00
2014-07-31	100,200	14.39	14.44	14.10	14.13	00:00:00
2014-08-01	126,700	14.11	14.11	13.30	13.44	00:00:00
2014-08-07	47,600	13.44	13.44	13.01	13.09	00:00:00
2014-08-08	63,000	12.98	13.21	12.93	13.21	00:00:00
2014-08-12	19,600	13.39	13.39	13.17	13.19	00:00:00
2014-08-13	55,000	13.31	13.86	13.31	13.80	00:00:00
2014-08-18	22,300	13.84	13.87	13.69	13.80	00:00:00
2014-08-25	18,500	13.79	13.87	13.77	13.86	00:00:00
2014-09-03	40,700	13.98	14.25	13.98	14.15	00:00:00
2014-09-08	44,700	14.39	14.40	14.27	14.28	00:00:00
2014-09-11	159,300	14.34	14.59	14.30	14.53	00:00:00
2014-09-12	58,000	14.59	14.63	14.37	14.37	00:00:00
2014-09-15	19,500	14.28	14.49	14.28	14.42	00:00:00
2014-09-22	24,300	14.45	14.70	14.45	14.64	00:00:00
2014-09-30	13,100	14.21	14.50	14.21	14.44	00:00:00
2014-10-01	11,600	14.40	14.54	14.32	14.32	00:00:00
2014-10-07	48,200	14.02	14.02	13.75	13.78	00:00:00
2014-10-14	25,200	13.31	13.31	13.10	13.20	00:00:00
2014-10-17	50,800	12.54	13.02	12.54	12.98	00:00:00
2014-10-20	33,200	13.05	13.05	12.69	12.79	00:00:00
2014-10-23	30,600	13.07	13.28	12.95	13.25	00:00:00
2014-10-24	5,300	13.21	13.21	13.15	13.16	00:00:00
2014-10-27	41,200	13.15	13.30	12.97	13.05	00:00:00
2014-10-28	13,600	13.05	13.31	13.05	13.30	00:00:00
2014-10-29	11,400	13.31	13.42	13.23	13.23	00:00:00
2014-11-03	27,500	13.63	13.70	13.52	13.55	00:00:00
2014-11-04	12,200	13.52	13.69	13.38	13.40	00:00:00
2014-11-05	7,500	13.48	13.65	13.48	13.59	00:00:00
2014-11-10	17,400	13.44	13.53	13.38	13.49	00:00:00
2014-11-17	31,700	12.84	12.95	12.60	12.95	00:00:00
2014-11-25	89,300	13.55	14.05	13.55	13.91	00:00:00
2014-11-26	59,900	13.97	14.28	13.93	14.17	00:00:00
2014-12-02	203,700	14.80	14.99	14.57	14.66	00:00:00
2014-12-11	39,900	14.72	14.86	14.56	14.59	00:00:00
2014-12-12	60,100	14.34	14.48	14.08	14.13	00:00:00
2014-12-18	64,400	14.07	14.43	14.07	14.42	00:00:00
2014-12-19	36,200	14.53	14.57	14.29	14.29	00:00:00
2014-12-23	25,500	14.34	14.44	14.20	14.41	00:00:00
2014-12-24	0	14.41	14.41	14.41	14.41	00:00:00
2015-01-01	0	14.28	14.28	14.28	14.28	00:00:00
2015-01-02	30,500	14.06	14.22	13.94	13.95	00:00:00
2015-01-09	91,700	13.53	13.53	12.97	13.14	00:00:00
2015-01-12	71,000	13.12	13.15	12.84	13.02	00:00:00
2015-01-13	105,100	13.03	13.04	12.72	12.78	00:00:00
2015-01-14	132,900	12.74	12.79	12.51	12.65	00:00:00
2015-01-15	71,700	12.82	12.90	12.38	12.86	00:00:00
2015-01-16	50,500	12.82	13.16	12.82	13.12	00:00:00
2015-01-19	50,700	13.16	13.23	13.06	13.19	00:00:00
2015-02-03	162,000	13.98	14.10	13.20	13.39	00:00:00
2015-02-04	105,700	13.45	13.46	13.18	13.24	00:00:00
2015-02-10	55,900	12.95	13.03	12.75	13.00	00:00:00
2015-02-11	41,700	13.03	13.13	12.94	13.06	00:00:00
2015-02-12	63,200	13.11	13.31	12.95	13.27	00:00:00
2015-02-13	41,300	13.29	13.39	13.18	13.35	00:00:00
2015-02-16	32,600	13.35	13.49	13.23	13.31	00:00:00
2015-02-17	55,600	13.33	13.62	13.26	13.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>