|
 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 | | 2016-02-25 | 28,100 | 8.36 | 8.54 | 8.34 | 8.53 | 00:00:00 | | 2016-02-26 | 74,700 | 8.57 | 8.73 | 8.46 | 8.52 | 00:00:00 | | 2016-03-01 | 53,100 | 8.31 | 8.76 | 8.31 | 8.76 | 00:00:00 | | 2016-03-02 | 48,200 | 8.80 | 8.82 | 8.44 | 8.63 | 00:00:00 | | 2016-03-03 | 63,700 | 8.66 | 8.85 | 8.56 | 8.62 | 00:00:00 | | 2016-03-04 | 31,100 | 8.63 | 8.72 | 8.54 | 8.69 | 00:00:00 | | 2016-03-10 | 105,100 | 8.08 | 8.39 | 7.95 | 8.02 | 00:00:00 | | 2016-03-11 | 103,600 | 8.09 | 8.34 | 8.04 | 8.33 | 00:00:00 | | 2016-03-14 | 61,300 | 8.31 | 8.61 | 8.31 | 8.59 | 00:00:00 | | 2016-03-17 | 29,700 | 8.43 | 8.55 | 8.37 | 8.48 | 00:00:00 | | 2016-03-18 | 27,700 | 8.46 | 8.65 | 8.44 | 8.60 | 00:00:00 | | 2016-03-28 | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 00:00:00 | | 2016-03-29 | 55,400 | 8.14 | 8.23 | 8.02 | 8.14 | 00:00:00 | | 2016-03-30 | 120,000 | 8.17 | 8.71 | 8.17 | 8.60 | 00:00:00 | | 2016-04-07 | 25,900 | 8.21 | 8.21 | 8.05 | 8.09 | 00:00:00 | | 2016-04-08 | 25,200 | 8.10 | 8.30 | 8.10 | 8.29 | 00:00:00 | | 2016-04-11 | 70,100 | 8.29 | 8.56 | 8.22 | 8.48 | 00:00:00 | | 2016-04-12 | 12,400 | 8.50 | 8.60 | 8.40 | 8.50 | 00:00:00 | | 2016-04-13 | 57,500 | 8.54 | 8.69 | 8.54 | 8.58 | 00:00:00 | | 2016-04-18 | 46,500 | 8.78 | 8.87 | 8.66 | 8.85 | 00:00:00 | | 2016-04-19 | 91,600 | 8.90 | 9.15 | 8.90 | 9.10 | 00:00:00 | | 2016-04-20 | 46,700 | 9.06 | 9.18 | 9.06 | 9.13 | 00:00:00 | | 2016-04-21 | 72,900 | 9.15 | 9.40 | 9.06 | 9.27 | 00:00:00 | | 2016-04-22 | 39,300 | 9.26 | 9.37 | 9.22 | 9.30 | 00:00:00 | | 2016-04-25 | 52,200 | 9.35 | 9.37 | 9.03 | 9.06 | 00:00:00 | | 2016-04-26 | 79,000 | 9.10 | 9.27 | 9.01 | 9.08 | 00:00:00 | | 2016-04-27 | 163,900 | 9.13 | 9.55 | 8.93 | 9.41 | 00:00:00 | | 2016-04-28 | 58,800 | 9.36 | 9.40 | 9.07 | 9.20 | 00:00:00 | | 2016-04-29 | 62,200 | 9.09 | 9.21 | 9.02 | 9.06 | 00:00:00 | | 2016-05-03 | 92,900 | 8.95 | 9.01 | 8.59 | 8.73 | 00:00:00 | | 2016-05-04 | 49,500 | 8.68 | 8.73 | 8.41 | 8.47 | 00:00:00 | | 2016-05-09 | 18,900 | 8.47 | 8.55 | 8.36 | 8.45 | 00:00:00 | | 2016-05-17 | 38,200 | 8.39 | 8.50 | 8.30 | 8.37 | 00:00:00 | | 2016-05-18 | 30,900 | 8.33 | 8.33 | 8.21 | 8.30 | 00:00:00 | | 2016-05-23 | 19,300 | 8.36 | 8.36 | 8.20 | 8.32 | 00:00:00 | | 2016-06-02 | 25,800 | 8.58 | 8.67 | 8.57 | 8.64 | 00:00:00 | | 2016-06-03 | 98,700 | 8.67 | 8.87 | 8.67 | 8.74 | 00:00:00 | | 2016-06-06 | 62,200 | 8.68 | 8.92 | 8.68 | 8.89 | 00:00:00 | | 2016-06-07 | 114,700 | 8.90 | 9.08 | 8.90 | 9.06 | 00:00:00 | | 2016-06-08 | 154,700 | 9.01 | 9.46 | 9.01 | 9.30 | 00:00:00 | | 2016-06-09 | 112,800 | 8.94 | 8.95 | 8.65 | 8.75 | 00:00:00 | | 2016-06-10 | 47,800 | 8.70 | 8.75 | 8.44 | 8.46 | 00:00:00 | | 2016-06-13 | 87,300 | 8.40 | 8.40 | 8.29 | 8.32 | 00:00:00 | | 2016-06-14 | 50,200 | 8.33 | 8.33 | 8.10 | 8.10 | 00:00:00 | | 2016-06-15 | 68,700 | 8.21 | 8.41 | 8.21 | 8.39 | 00:00:00 | | 2016-06-20 | 103,900 | 8.66 | 8.90 | 8.66 | 8.80 | 00:00:00 | | 2016-06-21 | 76,800 | 8.97 | 9.08 | 8.84 | 8.98 | 00:00:00 | | 2016-06-22 | 82,900 | 9.08 | 9.18 | 9.00 | 9.04 | 00:00:00 | | 2016-06-23 | 174,900 | 9.20 | 9.48 | 9.18 | 9.25 | 00:00:00 | | 2016-06-24 | 226,800 | 8.32 | 8.62 | 8.25 | 8.54 | 00:00:00 | | 2016-06-28 | 62,900 | 8.36 | 8.60 | 8.35 | 8.50 | 00:00:00 | | 2016-06-29 | 84,400 | 8.49 | 8.78 | 8.47 | 8.75 | 00:00:00 | | 2016-06-30 | 92,500 | 8.78 | 9.10 | 8.70 | 9.07 | 00:00:00 | | 2016-07-01 | 57,600 | 9.05 | 9.14 | 8.87 | 9.10 | 00:00:00 | | 2016-07-05 | 83,900 | 9.30 | 9.30 | 8.97 | 9.03 | 00:00:00 | | 2016-07-06 | 45,200 | 8.94 | 9.21 | 8.80 | 8.91 | 00:00:00 | | 2016-07-11 | 46,500 | 9.30 | 9.40 | 9.25 | 9.27 | 00:00:00 | | 2016-07-12 | 36,300 | 9.24 | 9.33 | 9.23 | 9.26 | 00:00:00 | | 2016-07-13 | 82,600 | 9.25 | 9.58 | 9.24 | 9.49 | 00:00:00 | | 2016-07-21 | 30,100 | 9.44 | 9.58 | 9.44 | 9.46 | 00:00:00 | | 2016-07-22 | 12,700 | 9.41 | 9.54 | 9.41 | 9.49 | 00:00:00 | | 2016-07-28 | 13,000 | 9.51 | 9.63 | 9.50 | 9.58 | 00:00:00 | | 2016-07-29 | 29,200 | 9.60 | 9.60 | 9.51 | 9.56 | 00:00:00 | | 2016-08-01 | 36,600 | 9.61 | 9.65 | 9.35 | 9.35 | 00:00:00 | | 2016-08-02 | 42,400 | 9.35 | 9.40 | 9.19 | 9.22 | 00:00:00 | | 2016-08-05 | 47,000 | 9.20 | 9.35 | 9.16 | 9.17 | 00:00:00 | | 2016-08-16 | 38,500 | 8.57 | 8.61 | 8.51 | 8.53 | 00:00:00 | | 2016-08-17 | 89,300 | 8.50 | 8.52 | 8.19 | 8.23 | 00:00:00 | | 2016-08-22 | 42,700 | 8.15 | 8.31 | 8.14 | 8.20 | 00:00:00 | | 2016-08-25 | 23,400 | 8.21 | 8.25 | 8.18 | 8.21 | 00:00:00 | | 2016-08-26 | 16,700 | 8.24 | 8.31 | 8.16 | 8.23 | 00:00:00 | | 2016-08-29 | 41,300 | 8.25 | 8.25 | 8.13 | 8.23 | 00:00:00 | | 2016-08-30 | 18,300 | 8.25 | 8.35 | 8.23 | 8.33 | 00:00:00 | | 2016-08-31 | 27,400 | 8.29 | 8.29 | 8.22 | 8.24 | 00:00:00 | | 2016-09-01 | 109,400 | 8.28 | 8.28 | 7.99 | 8.08 | 00:00:00 | | 2016-09-02 | 57,400 | 8.08 | 8.30 | 8.06 | 8.29 | 00:00:00 | | 2016-09-08 | 105,100 | 8.24 | 8.27 | 8.05 | 8.18 | 00:00:00 | | 2016-09-09 | 74,100 | 8.15 | 8.28 | 8.13 | 8.17 | 00:00:00 | | 2016-09-13 | 236,700 | 7.06 | 7.09 | 6.73 | 6.77 | 00:00:00 | | 2016-09-14 | 134,500 | 6.77 | 6.82 | 6.57 | 6.68 | 00:00:00 | | 2016-09-15 | 77,400 | 6.64 | 6.67 | 6.52 | 6.59 | 00:00:00 | | 2016-09-16 | 91,800 | 6.64 | 6.64 | 6.32 | 6.37 | 00:00:00 | | 2016-09-22 | 69,700 | 6.36 | 6.53 | 6.30 | 6.50 | 00:00:00 | | 2016-09-23 | 41,000 | 6.52 | 6.52 | 6.38 | 6.42 | 00:00:00 | | 2016-10-03 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2016-10-06 | 59,900 | 6.14 | 6.19 | 6.05 | 6.13 | 00:00:00 | | 2016-10-07 | 260,300 | 6.30 | 6.35 | 6.19 | 6.28 | 00:00:00 | | 2016-10-13 | 131,200 | 6.66 | 6.74 | 6.52 | 6.62 | 00:00:00 | | 2016-10-14 | 101,800 | 6.61 | 6.86 | 6.61 | 6.81 | 00:00:00 | | 2016-10-18 | 139,500 | 6.72 | 6.86 | 6.72 | 6.79 | 00:00:00 | | 2016-10-19 | 82,600 | 6.83 | 6.84 | 6.67 | 6.79 | 00:00:00 | | 2016-10-25 | 54,300 | 6.71 | 6.75 | 6.67 | 6.67 | 00:00:00 | | 2016-10-26 | 19,800 | 6.67 | 6.73 | 6.65 | 6.71 | 00:00:00 | | 2016-11-03 | 41,500 | 6.38 | 6.43 | 6.34 | 6.40 | 00:00:00 | | 2016-11-04 | 16,300 | 6.40 | 6.40 | 6.31 | 6.32 | 00:00:00 | | 2016-11-22 | 74,600 | 6.13 | 6.20 | 6.10 | 6.14 | 00:00:00 | | 2016-11-23 | 102,700 | 6.11 | 6.16 | 6.02 | 6.07 | 00:00:00 | | 2016-12-06 | 421,600 | 6.16 | 6.55 | 6.14 | 6.43 | 00:00:00 | | 2016-12-07 | 147,000 | 6.48 | 6.53 | 6.35 | 6.47 | 00:00:00 | | 2016-12-08 | 141,000 | 6.50 | 6.51 | 6.32 | 6.38 | 00:00:00 | | 2016-12-09 | 77,500 | 6.40 | 6.47 | 6.37 | 6.46 | 00:00:00 | | 2017-01-03 | 53,200 | 6.85 | 6.87 | 6.72 | 6.73 | 00:00:00 | | 2017-01-04 | 42,600 | 6.77 | 6.77 | 6.65 | 6.71 | 00:00:00 | | 2017-01-09 | 56,100 | 6.72 | 6.72 | 6.61 | 6.64 | 00:00:00 | | 2017-01-10 | 62,500 | 6.65 | 6.70 | 6.54 | 6.68 | 00:00:00 | | 2017-01-11 | 185,600 | 6.64 | 7.05 | 6.64 | 6.97 | 00:00:00 | | 2017-01-16 | 73,000 | 7.20 | 7.27 | 7.17 | 7.26 | 00:00:00 | | 2017-01-23 | 52,600 | 7.37 | 7.37 | 7.28 | 7.34 | 00:00:00 | | 2017-01-31 | 50,300 | 7.10 | 7.18 | 7.07 | 7.15 | 00:00:00 | | 2017-02-01 | 132,400 | 7.17 | 7.21 | 7.03 | 7.10 | 00:00:00 | | 2017-02-02 | 75,100 | 7.07 | 7.08 | 7.00 | 7.08 | 00:00:00 | | 2017-02-03 | 222,100 | 6.94 | 7.03 | 6.88 | 7.01 | 00:00:00 | | 2017-02-07 | 45,300 | 6.92 | 6.99 | 6.90 | 6.98 | 00:00:00 | | 2017-02-08 | 72,500 | 6.97 | 6.98 | 6.90 | 6.98 | 00:00:00 | | 2017-02-20 | 24,000 | 7.10 | 7.16 | 7.09 | 7.15 | 00:00:00 | | 2017-03-07 | 66,000 | 7.53 | 7.53 | 7.33 | 7.39 | 00:00:00 | | 2017-03-08 | 135,000 | 7.36 | 7.37 | 7.02 | 7.02 | 00:00:00 | | 2017-03-13 | 152,200 | 7.10 | 7.14 | 6.98 | 7.06 | 00:00:00 | | 2017-03-15 | 335,800 | 7.00 | 7.12 | 6.70 | 6.82 | 00:00:00 | | 2017-03-16 | 1,524,800 | 6.87 | 6.92 | 6.76 | 6.77 | 00:00:00 | | 2017-03-17 | 242,500 | 6.79 | 7.08 | 6.77 | 7.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
