|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-21 | 65,800 | 56.50 | 57.30 | 55.50 | 57.20 | 00:00:00 | 2001-05-22 | 84,700 | 57.10 | 57.90 | 56.70 | 57.20 | 00:00:00 | 2001-05-23 | 53,700 | 57.30 | 58.00 | 57.00 | 57.00 | 00:00:00 | 2001-05-24 | 16,900 | 56.90 | 59.80 | 56.90 | 59.30 | 00:00:00 | 2001-05-25 | 49,000 | 59.40 | 59.40 | 57.60 | 57.80 | 00:00:00 | 2001-05-28 | 53,500 | 57.80 | 58.50 | 57.20 | 57.50 | 00:00:00 | 2001-05-29 | 37,200 | 58.00 | 59.10 | 57.15 | 57.30 | 00:00:00 | 2001-05-30 | 40,100 | 56.80 | 58.45 | 56.50 | 58.25 | 00:00:00 | 2001-05-31 | 68,600 | 57.85 | 59.10 | 57.50 | 59.10 | 00:00:00 | 2001-06-01 | 58,800 | 59.00 | 59.90 | 58.60 | 59.50 | 00:00:00 | 2001-06-04 | 36,100 | 59.15 | 60.00 | 59.15 | 59.75 | 00:00:00 | 2001-06-05 | 75,800 | 59.80 | 60.80 | 59.30 | 60.80 | 00:00:00 | 2001-06-06 | 156,000 | 60.30 | 62.30 | 60.30 | 61.60 | 00:00:00 | 2001-06-07 | 135,800 | 61.30 | 62.60 | 60.80 | 60.80 | 00:00:00 | 2001-06-08 | 66,800 | 61.10 | 61.20 | 59.60 | 60.00 | 00:00:00 | 2001-06-11 | 42,500 | 60.00 | 60.75 | 59.30 | 60.50 | 00:00:00 | 2001-06-12 | 65,300 | 60.30 | 60.50 | 59.55 | 59.90 | 00:00:00 | 2001-06-13 | 74,500 | 59.80 | 60.50 | 59.75 | 60.35 | 00:00:00 | 2001-06-14 | 20,800 | 60.35 | 61.15 | 59.70 | 61.15 | 00:00:00 | 2001-06-15 | 59,900 | 60.20 | 61.40 | 59.70 | 60.00 | 00:00:00 | 2001-06-18 | 53,100 | 59.50 | 59.65 | 58.40 | 59.10 | 00:00:00 | 2001-06-19 | 56,400 | 58.60 | 59.20 | 58.20 | 58.75 | 00:00:00 | 2001-06-20 | 43,200 | 58.70 | 59.15 | 57.80 | 58.70 | 00:00:00 | 2001-06-21 | 61,600 | 58.50 | 59.00 | 58.00 | 58.90 | 00:00:00 | 2001-06-22 | 44,800 | 58.60 | 59.30 | 58.35 | 58.60 | 00:00:00 | 2001-06-25 | 98,500 | 59.00 | 60.80 | 58.70 | 60.10 | 00:00:00 | 2001-06-26 | 60,500 | 60.00 | 60.10 | 59.50 | 59.75 | 00:00:00 | 2001-06-27 | 55,400 | 59.80 | 60.00 | 59.45 | 59.70 | 00:00:00 | 2001-06-28 | 74,700 | 60.00 | 60.90 | 58.90 | 60.75 | 00:00:00 | 2001-06-29 | 79,000 | 60.90 | 61.38 | 60.40 | 61.38 | 00:00:00 | 2001-07-02 | 84,400 | 61.50 | 61.65 | 60.60 | 61.10 | 00:00:00 | 2001-07-03 | 67,800 | 61.10 | 61.40 | 60.10 | 60.60 | 00:00:00 | 2001-07-04 | 38,000 | 60.50 | 61.30 | 60.10 | 61.00 | 00:00:00 | 2001-07-05 | 138,000 | 60.70 | 62.45 | 60.50 | 62.10 | 00:00:00 | 2001-07-06 | 75,600 | 62.00 | 62.00 | 60.90 | 61.05 | 00:00:00 | 2001-07-09 | 69,800 | 61.00 | 62.20 | 60.30 | 61.40 | 00:00:00 | 2001-07-10 | 62,700 | 61.50 | 61.80 | 60.20 | 60.70 | 00:00:00 | 2001-07-11 | 70,200 | 60.30 | 61.95 | 60.05 | 61.55 | 00:00:00 | 2001-07-12 | 110,200 | 61.70 | 62.45 | 61.60 | 61.90 | 00:00:00 | 2001-07-13 | 0 | 61.90 | 61.90 | 61.90 | 61.90 | 00:00:00 | 2001-07-16 | 220,900 | 63.20 | 64.35 | 63.20 | 63.70 | 00:00:00 | 2001-07-17 | 177,700 | 63.20 | 64.55 | 63.20 | 64.25 | 00:00:00 | 2001-07-18 | 127,100 | 64.20 | 64.30 | 63.50 | 63.90 | 00:00:00 | 2001-07-19 | 105,300 | 64.10 | 64.25 | 63.60 | 63.95 | 00:00:00 | 2001-07-20 | 96,500 | 64.00 | 64.10 | 63.50 | 63.85 | 00:00:00 | 2001-07-23 | 89,800 | 63.65 | 64.10 | 62.70 | 63.40 | 00:00:00 | 2001-07-24 | 169,100 | 63.20 | 63.20 | 61.25 | 61.25 | 00:00:00 | 2001-07-25 | 130,100 | 61.30 | 61.95 | 59.80 | 60.00 | 00:00:00 | 2001-07-26 | 108,800 | 60.20 | 60.25 | 59.90 | 60.12 | 00:00:00 | 2001-07-27 | 47,100 | 60.00 | 60.90 | 60.00 | 60.85 | 00:00:00 | 2001-07-30 | 58,500 | 61.20 | 61.70 | 60.80 | 61.50 | 00:00:00 | 2001-07-31 | 79,400 | 61.50 | 62.55 | 61.00 | 62.35 | 00:00:00 | 2001-08-01 | 55,700 | 62.00 | 62.45 | 61.50 | 62.35 | 00:00:00 | 2001-08-02 | 57,000 | 62.30 | 63.20 | 61.15 | 61.30 | 00:00:00 | 2001-08-03 | 50,400 | 61.50 | 62.15 | 60.70 | 61.65 | 00:00:00 | 2001-08-06 | 78,500 | 60.70 | 61.75 | 60.50 | 61.00 | 00:00:00 | 2001-08-07 | 59,800 | 60.75 | 61.75 | 60.50 | 61.20 | 00:00:00 | 2001-08-08 | 61,300 | 61.00 | 62.00 | 60.60 | 61.50 | 00:00:00 | 2001-08-09 | 70,300 | 61.20 | 62.00 | 60.40 | 60.55 | 00:00:00 | 2001-08-10 | 55,400 | 61.00 | 61.45 | 60.45 | 60.50 | 00:00:00 | 2001-08-13 | 51,800 | 60.80 | 61.65 | 60.55 | 61.50 | 00:00:00 | 2001-08-14 | 68,500 | 61.00 | 61.90 | 60.90 | 61.25 | 00:00:00 | 2001-08-15 | 46,100 | 60.85 | 61.20 | 60.05 | 60.10 | 00:00:00 | 2001-08-16 | 93,700 | 60.00 | 62.20 | 59.95 | 61.50 | 00:00:00 | 2001-08-17 | 81,900 | 61.50 | 62.05 | 60.00 | 60.35 | 00:00:00 | 2001-08-20 | 78,000 | 60.25 | 61.90 | 60.10 | 61.30 | 00:00:00 | 2001-08-21 | 47,200 | 61.50 | 61.70 | 60.70 | 60.90 | 00:00:00 | 2001-08-22 | 82,000 | 60.70 | 62.45 | 60.60 | 61.50 | 00:00:00 | 2001-08-23 | 60,600 | 62.00 | 62.05 | 60.55 | 61.20 | 00:00:00 | 2001-08-24 | 60,200 | 60.80 | 62.00 | 60.60 | 62.00 | 00:00:00 | 2001-08-27 | 50,900 | 62.05 | 62.05 | 60.55 | 61.00 | 00:00:00 | 2001-08-28 | 39,600 | 61.20 | 61.20 | 60.10 | 60.15 | 00:00:00 | 2001-08-29 | 65,500 | 60.10 | 61.25 | 60.10 | 60.30 | 00:00:00 | 2001-08-30 | 42,800 | 60.30 | 60.55 | 60.00 | 60.05 | 00:00:00 | 2001-08-31 | 68,200 | 60.00 | 60.80 | 60.00 | 60.20 | 00:00:00 | 2001-09-03 | 70,900 | 60.30 | 60.35 | 59.10 | 60.05 | 00:00:00 | 2001-09-04 | 77,300 | 60.30 | 61.00 | 59.20 | 59.95 | 00:00:00 | 2001-09-05 | 55,400 | 60.00 | 60.00 | 58.90 | 58.90 | 00:00:00 | 2001-09-06 | 105,700 | 59.20 | 59.50 | 57.55 | 58.10 | 00:00:00 | 2001-09-07 | 99,500 | 57.80 | 58.40 | 56.10 | 56.10 | 00:00:00 | 2001-09-10 | 178,600 | 56.30 | 57.10 | 53.10 | 55.30 | 00:00:00 | 2001-09-11 | 100,600 | 55.70 | 56.90 | 50.90 | 52.00 | 00:00:00 | 2001-09-12 | 122,100 | 50.80 | 55.50 | 50.80 | 54.70 | 00:00:00 | 2001-09-13 | 68,500 | 55.00 | 56.60 | 53.30 | 55.60 | 00:00:00 | 2001-09-14 | 111,100 | 56.00 | 56.55 | 54.20 | 54.45 | 00:00:00 | 2001-09-17 | 142,100 | 54.00 | 58.40 | 52.80 | 57.10 | 00:00:00 | 2001-09-18 | 56,000 | 57.20 | 57.50 | 55.50 | 56.80 | 00:00:00 | 2001-09-19 | 99,000 | 56.80 | 57.20 | 55.50 | 56.10 | 00:00:00 | 2001-09-20 | 140,400 | 56.50 | 56.70 | 53.40 | 53.60 | 00:00:00 | 2001-09-21 | 241,900 | 52.00 | 52.00 | 48.50 | 51.50 | 00:00:00 | 2001-09-24 | 76,600 | 53.00 | 54.50 | 51.70 | 54.45 | 00:00:00 | 2001-09-25 | 73,400 | 53.70 | 55.35 | 52.90 | 54.20 | 00:00:00 | 2001-09-26 | 36,700 | 53.70 | 56.00 | 53.40 | 54.60 | 00:00:00 | 2001-09-27 | 85,100 | 55.00 | 57.40 | 54.70 | 56.50 | 00:00:00 | 2001-09-28 | 0 | 56.50 | 56.50 | 56.50 | 56.50 | 00:00:00 | 2001-10-01 | 104,300 | 56.00 | 57.70 | 56.00 | 57.60 | 00:00:00 | 2001-10-02 | 56,400 | 57.90 | 59.05 | 57.50 | 58.40 | 00:00:00 | 2001-10-03 | 14,800 | 59.00 | 59.10 | 57.70 | 59.10 | 00:00:00 | 2001-10-04 | 99,600 | 59.40 | 61.40 | 59.00 | 60.50 | 00:00:00 | 2001-10-05 | 76,000 | 60.70 | 61.40 | 59.60 | 60.05 | 00:00:00 | 2001-10-08 | 81,500 | 59.50 | 60.80 | 58.60 | 60.45 | 00:00:00 | 2001-10-09 | 94,700 | 60.30 | 60.50 | 59.55 | 59.80 | 00:00:00 | 2001-10-10 | 107,900 | 59.75 | 62.00 | 59.75 | 61.80 | 00:00:00 | 2001-10-11 | 63,700 | 61.50 | 62.00 | 58.80 | 59.70 | 00:00:00 | 2001-10-12 | 71,700 | 60.50 | 60.50 | 57.80 | 58.20 | 00:00:00 | 2001-10-15 | 44,900 | 58.10 | 59.70 | 58.10 | 58.65 | 00:00:00 | 2001-10-16 | 0 | 58.65 | 58.65 | 58.65 | 58.65 | 00:00:00 | 2001-10-17 | 40,000 | 60.10 | 60.60 | 59.20 | 59.20 | 00:00:00 | 2001-10-18 | 41,200 | 58.40 | 59.00 | 58.05 | 58.50 | 00:00:00 | 2001-10-19 | 30,000 | 58.50 | 59.00 | 57.40 | 59.00 | 00:00:00 | 2001-10-22 | 31,500 | 59.30 | 59.85 | 58.70 | 59.85 | 00:00:00 | 2001-10-23 | 60,400 | 59.80 | 59.80 | 59.00 | 59.40 | 00:00:00 | 2001-10-24 | 50,800 | 59.10 | 59.99 | 59.00 | 59.20 | 00:00:00 | 2001-10-25 | 40,600 | 59.50 | 59.70 | 57.70 | 58.00 | 00:00:00 | 2001-10-26 | 0 | 58.00 | 58.00 | 58.00 | 58.00 | 00:00:00 | 2001-10-29 | 61,900 | 57.30 | 57.30 | 55.80 | 56.10 | 00:00:00 | 2001-10-30 | 53,300 | 55.90 | 57.65 | 55.90 | 56.65 | 00:00:00 | 2001-10-31 | 48,000 | 56.60 | 58.60 | 56.60 | 58.00 | 00:00:00 | 2001-11-01 | 20,200 | 57.80 | 58.55 | 57.00 | 58.55 | 00:00:00 | 2001-11-02 | 34,600 | 58.40 | 58.50 | 56.60 | 57.10 | 00:00:00 | 2001-11-05 | 32,900 | 57.00 | 57.80 | 56.80 | 57.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|