|
 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 | | 2001-11-05 | 32,900 | 57.00 | 57.80 | 56.80 | 57.25 | 00:00:00 | | 2001-11-06 | 40,100 | 57.60 | 57.60 | 56.10 | 56.14 | 00:00:00 | | 2001-11-07 | 58,900 | 56.50 | 57.00 | 55.70 | 57.00 | 00:00:00 | | 2001-11-08 | 46,200 | 56.70 | 57.40 | 56.40 | 56.90 | 00:00:00 | | 2001-11-09 | 35,600 | 57.00 | 57.40 | 56.40 | 56.40 | 00:00:00 | | 2001-11-12 | 47,500 | 56.90 | 57.40 | 55.40 | 56.15 | 00:00:00 | | 2001-11-13 | 43,900 | 56.50 | 57.40 | 56.45 | 57.15 | 00:00:00 | | 2001-11-14 | 58,500 | 57.30 | 58.40 | 56.30 | 56.50 | 00:00:00 | | 2001-11-15 | 63,300 | 57.25 | 58.40 | 56.65 | 58.30 | 00:00:00 | | 2001-11-16 | 42,900 | 57.80 | 58.80 | 57.60 | 58.55 | 00:00:00 | | 2001-11-19 | 118,700 | 58.90 | 59.20 | 57.90 | 58.30 | 00:00:00 | | 2001-11-20 | 52,000 | 58.90 | 59.25 | 57.20 | 58.45 | 00:00:00 | | 2001-11-21 | 81,700 | 58.50 | 60.45 | 58.50 | 59.80 | 00:00:00 | | 2001-11-22 | 34,300 | 59.60 | 59.80 | 59.20 | 59.50 | 00:00:00 | | 2001-11-23 | 71,000 | 59.40 | 59.40 | 57.80 | 59.30 | 00:00:00 | | 2001-11-26 | 62,600 | 59.20 | 59.60 | 57.50 | 58.20 | 00:00:00 | | 2001-11-27 | 105,600 | 57.50 | 57.50 | 55.30 | 56.00 | 00:00:00 | | 2001-11-28 | 45,900 | 56.40 | 57.40 | 56.30 | 56.60 | 00:00:00 | | 2001-11-29 | 41,900 | 56.20 | 57.20 | 56.00 | 56.45 | 00:00:00 | | 2001-11-30 | 55,300 | 56.80 | 57.30 | 55.50 | 56.30 | 00:00:00 | | 2001-12-03 | 59,400 | 56.00 | 56.10 | 54.20 | 56.10 | 00:00:00 | | 2001-12-04 | 30,400 | 56.25 | 56.25 | 55.00 | 55.45 | 00:00:00 | | 2001-12-05 | 162,700 | 54.90 | 55.50 | 54.70 | 55.50 | 00:00:00 | | 2001-12-06 | 58,000 | 55.00 | 55.40 | 54.60 | 55.00 | 00:00:00 | | 2001-12-07 | 69,000 | 55.30 | 55.65 | 53.50 | 54.00 | 00:00:00 | | 2001-12-10 | 72,600 | 54.00 | 54.40 | 53.55 | 53.70 | 00:00:00 | | 2001-12-11 | 73,500 | 53.40 | 54.40 | 53.30 | 53.65 | 00:00:00 | | 2001-12-12 | 66,700 | 53.50 | 53.90 | 52.40 | 52.70 | 00:00:00 | | 2001-12-13 | 64,000 | 53.00 | 55.00 | 52.50 | 54.85 | 00:00:00 | | 2001-12-14 | 50,900 | 54.90 | 56.15 | 54.60 | 55.00 | 00:00:00 | | 2001-12-17 | 54,600 | 55.50 | 56.25 | 54.30 | 56.15 | 00:00:00 | | 2001-12-18 | 46,900 | 55.90 | 56.60 | 54.70 | 54.90 | 00:00:00 | | 2001-12-19 | 37,300 | 55.00 | 55.60 | 53.80 | 55.05 | 00:00:00 | | 2001-12-20 | 34,700 | 55.30 | 56.00 | 54.70 | 54.90 | 00:00:00 | | 2001-12-21 | 46,800 | 54.50 | 56.00 | 54.30 | 55.60 | 00:00:00 | | 2001-12-24 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2001-12-25 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2001-12-26 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2001-12-27 | 81,000 | 55.80 | 57.00 | 55.20 | 56.85 | 00:00:00 | | 2001-12-28 | 39,200 | 57.00 | 58.45 | 57.00 | 58.40 | 00:00:00 | | 2001-12-31 | 0 | 58.40 | 58.40 | 58.40 | 58.40 | 00:00:00 | | 2002-01-01 | 0 | 58.40 | 58.40 | 58.40 | 58.40 | 00:00:00 | | 2002-01-02 | 35,600 | 58.00 | 58.80 | 56.50 | 56.50 | 00:00:00 | | 2002-01-03 | 54,400 | 56.90 | 57.90 | 55.95 | 57.35 | 00:00:00 | | 2002-01-04 | 44,800 | 57.50 | 57.50 | 56.60 | 56.80 | 00:00:00 | | 2002-01-07 | 57,200 | 57.30 | 57.50 | 56.05 | 56.40 | 00:00:00 | | 2002-01-08 | 48,100 | 56.50 | 57.60 | 56.10 | 57.30 | 00:00:00 | | 2002-01-09 | 41,400 | 57.25 | 58.30 | 56.60 | 58.00 | 00:00:00 | | 2002-01-10 | 39,200 | 57.30 | 58.05 | 57.20 | 57.50 | 00:00:00 | | 2002-01-11 | 52,500 | 57.70 | 59.00 | 57.70 | 58.80 | 00:00:00 | | 2002-01-14 | 53,200 | 58.50 | 58.80 | 57.20 | 57.20 | 00:00:00 | | 2002-01-15 | 54,400 | 57.10 | 59.05 | 57.10 | 58.70 | 00:00:00 | | 2002-01-16 | 73,200 | 58.50 | 59.30 | 58.10 | 58.20 | 00:00:00 | | 2002-01-17 | 55,000 | 58.00 | 58.50 | 57.40 | 58.50 | 00:00:00 | | 2002-01-18 | 54,600 | 58.45 | 59.30 | 57.75 | 58.80 | 00:00:00 | | 2002-01-21 | 44,800 | 58.80 | 59.25 | 57.90 | 58.35 | 00:00:00 | | 2002-01-22 | 42,000 | 58.50 | 58.90 | 58.05 | 58.05 | 00:00:00 | | 2002-01-23 | 33,700 | 58.10 | 59.05 | 57.55 | 58.90 | 00:00:00 | | 2002-01-24 | 44,900 | 59.20 | 59.45 | 58.30 | 58.50 | 00:00:00 | | 2002-01-25 | 44,800 | 58.50 | 59.30 | 58.15 | 58.80 | 00:00:00 | | 2002-01-28 | 50,300 | 58.50 | 59.40 | 58.30 | 58.60 | 00:00:00 | | 2002-01-29 | 27,400 | 59.00 | 59.15 | 58.20 | 58.25 | 00:00:00 | | 2002-01-30 | 44,400 | 58.20 | 58.90 | 57.75 | 58.35 | 00:00:00 | | 2002-01-31 | 45,400 | 58.30 | 59.30 | 58.20 | 59.00 | 00:00:00 | | 2002-02-01 | 61,900 | 59.00 | 60.20 | 59.00 | 59.20 | 00:00:00 | | 2002-02-04 | 60,800 | 59.10 | 59.95 | 59.10 | 59.70 | 00:00:00 | | 2002-02-05 | 56,000 | 59.25 | 59.60 | 58.00 | 59.10 | 00:00:00 | | 2002-02-06 | 66,200 | 59.20 | 59.95 | 58.80 | 59.20 | 00:00:00 | | 2002-02-07 | 37,200 | 59.30 | 59.75 | 58.20 | 58.35 | 00:00:00 | | 2002-02-08 | 36,600 | 58.30 | 58.30 | 57.40 | 57.65 | 00:00:00 | | 2002-02-11 | 31,500 | 57.70 | 58.30 | 57.20 | 57.90 | 00:00:00 | | 2002-02-12 | 46,300 | 57.80 | 57.80 | 56.55 | 56.85 | 00:00:00 | | 2002-02-13 | 27,900 | 57.05 | 57.80 | 56.40 | 57.60 | 00:00:00 | | 2002-02-14 | 71,000 | 57.70 | 58.19 | 57.25 | 57.80 | 00:00:00 | | 2002-02-15 | 33,400 | 57.80 | 58.20 | 56.70 | 56.70 | 00:00:00 | | 2002-02-18 | 33,200 | 56.30 | 57.10 | 56.20 | 57.00 | 00:00:00 | | 2002-02-19 | 36,100 | 57.00 | 57.00 | 56.05 | 56.25 | 00:00:00 | | 2002-02-20 | 56,700 | 56.10 | 56.35 | 55.30 | 55.60 | 00:00:00 | | 2002-02-21 | 44,600 | 56.30 | 56.80 | 55.60 | 56.60 | 00:00:00 | | 2002-02-22 | 30,800 | 56.50 | 56.50 | 55.25 | 55.50 | 00:00:00 | | 2002-02-25 | 42,000 | 55.30 | 56.00 | 55.05 | 56.00 | 00:00:00 | | 2002-02-26 | 47,200 | 56.00 | 56.65 | 55.50 | 56.00 | 00:00:00 | | 2002-02-27 | 45,600 | 56.40 | 56.50 | 55.45 | 56.50 | 00:00:00 | | 2002-02-28 | 40,100 | 55.90 | 56.75 | 55.55 | 56.70 | 00:00:00 | | 2002-03-01 | 39,600 | 56.60 | 57.30 | 56.10 | 57.00 | 00:00:00 | | 2002-03-04 | 51,700 | 57.35 | 57.40 | 56.20 | 57.40 | 00:00:00 | | 2002-03-05 | 52,300 | 57.20 | 57.20 | 55.60 | 56.30 | 00:00:00 | | 2002-03-06 | 29,200 | 55.80 | 56.90 | 55.60 | 56.80 | 00:00:00 | | 2002-03-07 | 71,100 | 57.00 | 57.10 | 56.50 | 56.95 | 00:00:00 | | 2002-03-08 | 44,400 | 56.80 | 57.50 | 56.70 | 57.20 | 00:00:00 | | 2002-03-11 | 65,400 | 56.90 | 57.55 | 56.55 | 57.30 | 00:00:00 | | 2002-03-12 | 38,200 | 57.30 | 57.55 | 56.95 | 57.15 | 00:00:00 | | 2002-03-13 | 40,900 | 57.35 | 57.60 | 56.60 | 57.30 | 00:00:00 | | 2002-03-14 | 41,100 | 57.20 | 57.35 | 56.55 | 56.90 | 00:00:00 | | 2002-03-15 | 47,200 | 56.90 | 57.90 | 56.20 | 57.80 | 00:00:00 | | 2002-03-18 | 72,100 | 57.70 | 58.20 | 57.60 | 57.80 | 00:00:00 | | 2002-03-19 | 42,700 | 58.15 | 58.50 | 57.80 | 57.90 | 00:00:00 | | 2002-03-20 | 54,500 | 57.85 | 58.85 | 57.85 | 58.00 | 00:00:00 | | 2002-03-21 | 87,500 | 58.15 | 58.35 | 56.40 | 56.60 | 00:00:00 | | 2002-03-22 | 93,000 | 56.75 | 57.10 | 55.60 | 56.70 | 00:00:00 | | 2002-03-25 | 38,100 | 56.30 | 56.95 | 56.10 | 56.60 | 00:00:00 | | 2002-03-26 | 61,100 | 56.30 | 58.30 | 56.30 | 58.00 | 00:00:00 | | 2002-03-27 | 46,700 | 58.00 | 58.00 | 57.10 | 57.30 | 00:00:00 | | 2002-03-28 | 0 | 57.30 | 57.30 | 57.30 | 57.30 | 00:00:00 | | 2002-03-29 | 0 | 57.30 | 57.30 | 57.30 | 57.30 | 00:00:00 | | 2002-04-01 | 0 | 57.30 | 57.30 | 57.30 | 57.30 | 00:00:00 | | 2002-04-02 | 35,700 | 58.20 | 58.30 | 57.45 | 58.00 | 00:00:00 | | 2002-04-03 | 41,400 | 58.00 | 58.80 | 57.40 | 58.29 | 00:00:00 | | 2002-04-04 | 82,000 | 58.25 | 59.50 | 58.25 | 58.70 | 00:00:00 | | 2002-04-05 | 43,600 | 58.80 | 59.25 | 58.60 | 58.95 | 00:00:00 | | 2002-04-08 | 26,600 | 58.80 | 58.85 | 57.60 | 57.80 | 00:00:00 | | 2002-04-09 | 38,300 | 57.90 | 58.50 | 57.90 | 58.25 | 00:00:00 | | 2002-04-10 | 34,400 | 58.10 | 59.35 | 57.90 | 58.80 | 00:00:00 | | 2002-04-11 | 28,100 | 59.20 | 59.30 | 58.70 | 59.15 | 00:00:00 | | 2002-04-12 | 69,600 | 58.90 | 59.99 | 58.90 | 59.55 | 00:00:00 | | 2002-04-15 | 41,800 | 59.90 | 59.90 | 59.20 | 59.50 | 00:00:00 | | 2002-04-16 | 186,600 | 59.70 | 59.95 | 59.00 | 59.80 | 00:00:00 | | 2002-04-17 | 43,300 | 59.80 | 59.80 | 58.80 | 59.20 | 00:00:00 | | 2002-04-18 | 44,900 | 59.20 | 59.60 | 58.90 | 59.10 | 00:00:00 | | 2002-04-19 | 33,200 | 59.15 | 59.15 | 58.70 | 58.75 | 00:00:00 | | 2002-04-22 | 36,600 | 58.80 | 59.05 | 58.60 | 58.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
