|
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 | 2002-04-22 | 36,600 | 58.80 | 59.05 | 58.60 | 58.80 | 00:00:00 | 2002-04-23 | 32,000 | 58.80 | 59.00 | 58.30 | 58.60 | 00:00:00 | 2002-04-24 | 47,600 | 58.70 | 58.85 | 57.70 | 58.15 | 00:00:00 | 2002-04-25 | 44,100 | 58.00 | 58.50 | 57.15 | 57.75 | 00:00:00 | 2002-04-26 | 32,700 | 57.85 | 58.00 | 56.70 | 56.80 | 00:00:00 | 2002-04-29 | 35,300 | 56.70 | 57.80 | 56.45 | 57.50 | 00:00:00 | 2002-04-30 | 19,900 | 57.80 | 57.85 | 56.60 | 57.35 | 00:00:00 | 2002-05-01 | 0 | 57.35 | 57.35 | 57.35 | 57.35 | 00:00:00 | 2002-05-02 | 42,400 | 57.90 | 58.10 | 57.00 | 57.10 | 00:00:00 | 2002-05-03 | 28,300 | 57.40 | 58.00 | 56.70 | 56.70 | 00:00:00 | 2002-05-06 | 39,000 | 57.00 | 57.65 | 56.60 | 57.15 | 00:00:00 | 2002-05-07 | 40,200 | 57.15 | 57.40 | 56.60 | 57.00 | 00:00:00 | 2002-05-08 | 41,300 | 57.30 | 57.60 | 56.90 | 57.55 | 00:00:00 | 2002-05-09 | 2,000 | 57.30 | 57.30 | 56.90 | 57.10 | 00:00:00 | 2002-05-10 | 34,200 | 56.80 | 57.00 | 55.70 | 55.90 | 00:00:00 | 2002-05-13 | 37,100 | 56.00 | 57.50 | 55.60 | 57.35 | 00:00:00 | 2002-05-14 | 45,100 | 57.40 | 57.85 | 57.00 | 57.60 | 00:00:00 | 2002-05-15 | 22,800 | 57.80 | 57.85 | 56.80 | 56.80 | 00:00:00 | 2002-05-16 | 33,400 | 57.00 | 58.00 | 57.00 | 57.40 | 00:00:00 | 2002-05-17 | 38,800 | 57.45 | 57.70 | 56.50 | 56.70 | 00:00:00 | 2002-05-20 | 8,500 | 57.00 | 57.20 | 56.50 | 57.00 | 00:00:00 | 2002-05-21 | 42,200 | 57.00 | 57.00 | 56.00 | 56.60 | 00:00:00 | 2002-05-22 | 28,800 | 56.40 | 56.50 | 56.00 | 56.25 | 00:00:00 | 2002-05-23 | 24,000 | 56.40 | 56.95 | 56.30 | 56.90 | 00:00:00 | 2002-05-24 | 30,500 | 56.70 | 57.50 | 56.70 | 56.95 | 00:00:00 | 2002-05-27 | 48,000 | 57.45 | 57.95 | 57.30 | 57.75 | 00:00:00 | 2002-05-28 | 68,000 | 58.00 | 58.10 | 57.35 | 57.50 | 00:00:00 | 2002-05-29 | 52,700 | 56.50 | 56.95 | 56.25 | 56.65 | 00:00:00 | 2002-05-30 | 30,300 | 56.50 | 56.60 | 55.30 | 55.60 | 00:00:00 | 2002-05-31 | 38,000 | 55.40 | 56.75 | 55.30 | 56.00 | 00:00:00 | 2002-06-03 | 32,400 | 55.90 | 56.65 | 55.55 | 55.70 | 00:00:00 | 2002-06-04 | 53,700 | 55.40 | 55.40 | 54.20 | 54.20 | 00:00:00 | 2002-06-05 | 46,200 | 54.50 | 54.95 | 54.15 | 54.80 | 00:00:00 | 2002-06-06 | 44,900 | 54.80 | 55.00 | 54.25 | 54.85 | 00:00:00 | 2002-06-07 | 35,800 | 54.90 | 54.90 | 53.75 | 54.35 | 00:00:00 | 2002-06-10 | 26,900 | 54.80 | 56.00 | 54.60 | 56.00 | 00:00:00 | 2002-06-11 | 30,800 | 55.40 | 56.85 | 55.40 | 56.20 | 00:00:00 | 2002-06-12 | 36,600 | 55.80 | 56.35 | 55.35 | 56.00 | 00:00:00 | 2002-06-13 | 54,300 | 56.45 | 57.15 | 56.15 | 56.45 | 00:00:00 | 2002-06-14 | 35,800 | 56.20 | 56.60 | 54.85 | 55.50 | 00:00:00 | 2002-06-17 | 33,200 | 55.40 | 56.95 | 55.40 | 56.95 | 00:00:00 | 2002-06-18 | 41,500 | 56.80 | 57.50 | 56.60 | 57.10 | 00:00:00 | 2002-06-19 | 27,200 | 57.00 | 57.00 | 55.70 | 56.20 | 00:00:00 | 2002-06-20 | 27,300 | 56.30 | 56.85 | 55.95 | 56.10 | 00:00:00 | 2002-06-21 | 27,700 | 56.85 | 57.35 | 56.50 | 56.95 | 00:00:00 | 2002-06-24 | 59,100 | 57.40 | 58.00 | 56.60 | 56.65 | 00:00:00 | 2002-06-25 | 32,300 | 57.10 | 57.60 | 57.00 | 57.15 | 00:00:00 | 2002-06-26 | 45,900 | 55.90 | 56.00 | 54.40 | 55.75 | 00:00:00 | 2002-06-27 | 30,200 | 56.00 | 57.55 | 55.15 | 57.30 | 00:00:00 | 2002-06-28 | 66,300 | 57.95 | 59.30 | 57.60 | 58.80 | 00:00:00 | 2002-07-01 | 61,100 | 58.60 | 59.25 | 58.50 | 58.50 | 00:00:00 | 2002-07-02 | 36,000 | 58.25 | 58.65 | 57.30 | 57.50 | 00:00:00 | 2002-07-03 | 37,900 | 57.50 | 58.10 | 56.45 | 57.10 | 00:00:00 | 2002-07-04 | 70,100 | 57.70 | 59.55 | 57.45 | 59.30 | 00:00:00 | 2002-07-05 | 108,900 | 59.80 | 60.00 | 58.20 | 59.40 | 00:00:00 | 2002-07-08 | 67,100 | 59.10 | 59.20 | 57.75 | 58.00 | 00:00:00 | 2002-07-09 | 60,600 | 58.50 | 58.70 | 57.15 | 57.50 | 00:00:00 | 2002-07-10 | 50,900 | 57.00 | 57.85 | 56.14 | 56.30 | 00:00:00 | 2002-07-11 | 67,600 | 55.80 | 57.10 | 55.60 | 56.20 | 00:00:00 | 2002-07-12 | 42,400 | 56.80 | 57.40 | 55.90 | 56.70 | 00:00:00 | 2002-07-15 | 55,500 | 55.60 | 56.40 | 54.75 | 54.80 | 00:00:00 | 2002-07-16 | 75,300 | 55.00 | 55.30 | 51.55 | 53.00 | 00:00:00 | 2002-07-17 | 46,600 | 52.40 | 53.50 | 51.60 | 52.38 | 00:00:00 | 2002-07-18 | 34,800 | 53.40 | 54.10 | 52.90 | 53.95 | 00:00:00 | 2002-07-19 | 33,500 | 53.70 | 53.70 | 52.25 | 52.75 | 00:00:00 | 2002-07-22 | 99,300 | 52.05 | 53.30 | 48.85 | 49.30 | 00:00:00 | 2002-07-23 | 49,800 | 49.90 | 51.15 | 48.40 | 48.75 | 00:00:00 | 2002-07-24 | 95,500 | 48.30 | 49.35 | 45.30 | 48.80 | 00:00:00 | 2002-07-25 | 54,100 | 49.50 | 49.80 | 46.85 | 47.20 | 00:00:00 | 2002-07-26 | 60,100 | 47.20 | 47.40 | 44.25 | 47.00 | 00:00:00 | 2002-07-29 | 44,400 | 48.00 | 49.30 | 46.70 | 49.30 | 00:00:00 | 2002-07-30 | 32,000 | 49.50 | 51.20 | 48.70 | 51.15 | 00:00:00 | 2002-07-31 | 27,000 | 51.50 | 51.60 | 49.15 | 49.70 | 00:00:00 | 2002-08-01 | 28,800 | 49.95 | 50.30 | 47.75 | 48.25 | 00:00:00 | 2002-08-02 | 24,600 | 48.50 | 49.95 | 47.50 | 47.70 | 00:00:00 | 2002-08-05 | 29,700 | 48.50 | 49.10 | 46.90 | 47.95 | 00:00:00 | 2002-08-06 | 35,600 | 46.80 | 50.00 | 46.30 | 49.80 | 00:00:00 | 2002-08-07 | 23,300 | 50.00 | 50.00 | 48.35 | 48.50 | 00:00:00 | 2002-08-08 | 24,400 | 49.20 | 50.00 | 48.60 | 50.00 | 00:00:00 | 2002-08-09 | 19,400 | 50.30 | 51.50 | 49.60 | 51.30 | 00:00:00 | 2002-08-12 | 37,200 | 51.00 | 51.30 | 50.30 | 51.00 | 00:00:00 | 2002-08-13 | 29,500 | 51.00 | 51.40 | 49.55 | 51.35 | 00:00:00 | 2002-08-14 | 29,900 | 50.80 | 51.20 | 50.50 | 51.05 | 00:00:00 | 2002-08-15 | 21,400 | 51.50 | 52.45 | 51.50 | 52.00 | 00:00:00 | 2002-08-16 | 22,100 | 51.90 | 52.70 | 51.40 | 52.50 | 00:00:00 | 2002-08-19 | 21,400 | 52.50 | 53.50 | 51.85 | 53.50 | 00:00:00 | 2002-08-20 | 22,000 | 53.90 | 53.90 | 52.70 | 53.00 | 00:00:00 | 2002-08-21 | 49,800 | 53.00 | 53.90 | 51.90 | 53.20 | 00:00:00 | 2002-08-22 | 31,600 | 52.90 | 53.60 | 52.65 | 53.25 | 00:00:00 | 2002-08-23 | 20,000 | 53.50 | 53.90 | 52.35 | 52.35 | 00:00:00 | 2002-08-26 | 15,600 | 52.30 | 53.25 | 51.40 | 51.80 | 00:00:00 | 2002-08-27 | 22,300 | 52.30 | 53.35 | 51.75 | 52.90 | 00:00:00 | 2002-08-28 | 16,700 | 52.80 | 52.80 | 51.60 | 51.70 | 00:00:00 | 2002-08-29 | 39,900 | 51.20 | 51.40 | 49.85 | 51.40 | 00:00:00 | 2002-08-30 | 12,400 | 50.90 | 52.60 | 50.25 | 52.30 | 00:00:00 | 2002-09-02 | 12,800 | 52.00 | 52.55 | 51.10 | 52.15 | 00:00:00 | 2002-09-03 | 31,100 | 52.00 | 52.00 | 48.90 | 49.35 | 00:00:00 | 2002-09-04 | 31,600 | 48.90 | 50.30 | 48.00 | 48.95 | 00:00:00 | 2002-09-05 | 34,800 | 50.45 | 50.45 | 47.40 | 48.90 | 00:00:00 | 2002-09-06 | 14,200 | 49.30 | 49.90 | 48.20 | 49.80 | 00:00:00 | 2002-09-09 | 18,200 | 50.00 | 50.20 | 48.50 | 48.55 | 00:00:00 | 2002-09-10 | 29,900 | 49.20 | 50.15 | 48.80 | 49.70 | 00:00:00 | 2002-09-11 | 17,200 | 50.15 | 51.85 | 49.50 | 51.75 | 00:00:00 | 2002-09-12 | 12,700 | 51.40 | 51.40 | 49.60 | 49.70 | 00:00:00 | 2002-09-13 | 25,100 | 49.00 | 50.40 | 47.90 | 49.90 | 00:00:00 | 2002-09-16 | 18,100 | 50.05 | 50.80 | 49.40 | 49.90 | 00:00:00 | 2002-09-17 | 11,200 | 50.50 | 51.40 | 50.30 | 50.30 | 00:00:00 | 2002-09-18 | 44,800 | 49.80 | 49.80 | 47.85 | 48.10 | 00:00:00 | 2002-09-19 | 42,700 | 48.25 | 48.50 | 46.75 | 47.85 | 00:00:00 | 2002-09-20 | 43,100 | 46.40 | 47.90 | 45.85 | 46.40 | 00:00:00 | 2002-09-23 | 41,300 | 46.00 | 47.00 | 44.05 | 44.80 | 00:00:00 | 2002-09-24 | 50,500 | 44.35 | 45.00 | 42.10 | 43.15 | 00:00:00 | 2002-09-25 | 44,300 | 43.00 | 46.00 | 42.50 | 45.40 | 00:00:00 | 2002-09-26 | 21,000 | 46.12 | 50.00 | 45.45 | 49.50 | 00:00:00 | 2002-09-27 | 12,100 | 49.50 | 49.60 | 47.55 | 47.65 | 00:00:00 | 2002-09-30 | 27,500 | 46.50 | 48.60 | 45.90 | 47.80 | 00:00:00 | 2002-10-01 | 29,900 | 48.00 | 49.45 | 47.20 | 49.25 | 00:00:00 | 2002-10-02 | 36,200 | 50.45 | 52.50 | 49.65 | 52.40 | 00:00:00 | 2002-10-03 | 11,600 | 50.50 | 52.30 | 50.10 | 50.20 | 00:00:00 | 2002-10-04 | 31,800 | 50.00 | 50.40 | 48.20 | 49.00 | 00:00:00 | 2002-10-07 | 45,000 | 47.80 | 49.00 | 47.35 | 48.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|