|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 45,000 | 47.80 | 49.00 | 47.35 | 48.60 | 00:00:00 | | 2002-10-08 | 40,600 | 48.60 | 49.80 | 46.80 | 47.00 | 00:00:00 | | 2002-10-09 | 40,200 | 47.20 | 47.60 | 44.90 | 45.75 | 00:00:00 | | 2002-10-10 | 41,600 | 44.80 | 45.90 | 44.25 | 44.75 | 00:00:00 | | 2002-10-11 | 33,700 | 45.50 | 45.50 | 44.35 | 45.25 | 00:00:00 | | 2002-10-14 | 20,500 | 45.50 | 45.70 | 44.25 | 45.00 | 00:00:00 | | 2002-10-15 | 32,100 | 44.90 | 46.00 | 44.20 | 44.70 | 00:00:00 | | 2002-10-16 | 25,200 | 44.90 | 45.44 | 43.75 | 44.44 | 00:00:00 | | 2002-10-17 | 33,700 | 44.95 | 45.15 | 44.25 | 44.75 | 00:00:00 | | 2002-10-18 | 31,600 | 45.50 | 45.50 | 43.80 | 44.15 | 00:00:00 | | 2002-10-21 | 38,000 | 44.50 | 48.10 | 44.30 | 47.90 | 00:00:00 | | 2002-10-22 | 36,200 | 48.10 | 48.75 | 46.65 | 47.00 | 00:00:00 | | 2002-10-23 | 31,900 | 46.75 | 47.50 | 45.30 | 45.40 | 00:00:00 | | 2002-10-24 | 21,400 | 46.30 | 48.10 | 46.30 | 47.00 | 00:00:00 | | 2002-10-25 | 17,200 | 47.30 | 47.60 | 46.05 | 47.60 | 00:00:00 | | 2002-10-28 | 27,800 | 47.80 | 48.90 | 46.65 | 47.60 | 00:00:00 | | 2002-10-29 | 17,300 | 47.50 | 48.10 | 45.45 | 45.55 | 00:00:00 | | 2002-10-30 | 21,200 | 45.90 | 46.40 | 44.80 | 46.30 | 00:00:00 | | 2002-10-31 | 17,400 | 46.40 | 47.30 | 45.20 | 45.90 | 00:00:00 | | 2002-11-01 | 9,900 | 45.25 | 46.75 | 44.70 | 46.70 | 00:00:00 | | 2002-11-04 | 32,600 | 47.10 | 48.25 | 47.00 | 48.00 | 00:00:00 | | 2002-11-05 | 26,700 | 48.00 | 48.85 | 47.00 | 48.50 | 00:00:00 | | 2002-11-06 | 31,900 | 48.95 | 49.85 | 47.80 | 47.90 | 00:00:00 | | 2002-11-07 | 22,000 | 47.80 | 48.30 | 46.05 | 46.25 | 00:00:00 | | 2002-11-08 | 30,900 | 46.25 | 46.95 | 45.20 | 45.60 | 00:00:00 | | 2002-11-11 | 34,600 | 45.20 | 47.40 | 44.95 | 45.90 | 00:00:00 | | 2002-11-12 | 30,400 | 46.25 | 46.90 | 45.50 | 46.90 | 00:00:00 | | 2002-11-13 | 24,000 | 46.50 | 47.50 | 45.40 | 47.35 | 00:00:00 | | 2002-11-14 | 29,900 | 46.50 | 46.90 | 44.80 | 46.45 | 00:00:00 | | 2002-11-15 | 33,800 | 46.50 | 46.60 | 44.80 | 45.60 | 00:00:00 | | 2002-11-18 | 32,400 | 45.60 | 46.60 | 44.80 | 45.25 | 00:00:00 | | 2002-11-19 | 37,600 | 45.05 | 45.30 | 43.50 | 44.90 | 00:00:00 | | 2002-11-20 | 26,800 | 44.90 | 45.10 | 43.80 | 44.50 | 00:00:00 | | 2002-11-21 | 21,000 | 44.90 | 45.70 | 44.25 | 44.90 | 00:00:00 | | 2002-11-22 | 57,700 | 45.30 | 45.30 | 42.85 | 43.80 | 00:00:00 | | 2002-11-25 | 51,700 | 43.75 | 44.10 | 42.25 | 42.65 | 00:00:00 | | 2002-11-26 | 45,500 | 42.70 | 43.50 | 42.15 | 42.80 | 00:00:00 | | 2002-11-27 | 31,900 | 42.25 | 45.20 | 42.25 | 44.65 | 00:00:00 | | 2002-11-28 | 46,200 | 44.80 | 45.45 | 44.20 | 45.15 | 00:00:00 | | 2002-11-29 | 38,700 | 44.80 | 45.00 | 43.40 | 43.40 | 00:00:00 | | 2002-12-02 | 50,200 | 43.45 | 44.20 | 42.90 | 43.30 | 00:00:00 | | 2002-12-03 | 35,100 | 43.70 | 43.90 | 42.40 | 42.70 | 00:00:00 | | 2002-12-04 | 31,000 | 42.50 | 44.30 | 42.50 | 43.95 | 00:00:00 | | 2002-12-05 | 38,700 | 44.20 | 44.80 | 42.75 | 43.00 | 00:00:00 | | 2002-12-06 | 27,300 | 42.80 | 43.64 | 42.30 | 43.30 | 00:00:00 | | 2002-12-09 | 25,600 | 43.40 | 43.85 | 42.50 | 42.65 | 00:00:00 | | 2002-12-10 | 43,200 | 42.00 | 43.75 | 41.90 | 43.70 | 00:00:00 | | 2002-12-11 | 21,600 | 43.70 | 44.40 | 42.80 | 43.90 | 00:00:00 | | 2002-12-12 | 19,400 | 43.80 | 44.15 | 42.80 | 43.30 | 00:00:00 | | 2002-12-13 | 17,800 | 43.80 | 43.80 | 42.10 | 42.85 | 00:00:00 | | 2002-12-16 | 43,400 | 42.40 | 44.80 | 42.10 | 44.50 | 00:00:00 | | 2002-12-17 | 32,700 | 44.80 | 45.10 | 42.50 | 43.00 | 00:00:00 | | 2002-12-18 | 53,800 | 42.85 | 42.85 | 40.20 | 40.70 | 00:00:00 | | 2002-12-19 | 51,200 | 40.40 | 41.85 | 40.40 | 40.90 | 00:00:00 | | 2002-12-20 | 36,400 | 41.00 | 41.50 | 40.20 | 41.10 | 00:00:00 | | 2002-12-23 | 55,000 | 40.80 | 41.10 | 39.55 | 40.35 | 00:00:00 | | 2002-12-24 | 0 | 40.35 | 40.35 | 40.35 | 40.35 | 00:00:00 | | 2002-12-25 | 0 | 40.35 | 40.35 | 40.35 | 40.35 | 00:00:00 | | 2002-12-26 | 0 | 40.35 | 40.35 | 40.35 | 40.35 | 00:00:00 | | 2002-12-27 | 29,700 | 40.10 | 40.60 | 39.40 | 39.70 | 00:00:00 | | 2002-12-30 | 49,200 | 38.20 | 39.55 | 38.00 | 38.40 | 00:00:00 | | 2002-12-31 | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 00:00:00 | | 2003-01-01 | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 00:00:00 | | 2003-01-02 | 36,000 | 38.80 | 41.80 | 38.80 | 41.45 | 00:00:00 | | 2003-01-03 | 19,100 | 42.00 | 42.60 | 41.35 | 41.95 | 00:00:00 | | 2003-01-06 | 18,700 | 43.00 | 43.00 | 41.40 | 42.60 | 00:00:00 | | 2003-01-07 | 20,800 | 42.50 | 42.80 | 41.80 | 41.95 | 00:00:00 | | 2003-01-08 | 26,400 | 41.70 | 42.80 | 41.35 | 41.45 | 00:00:00 | | 2003-01-09 | 20,300 | 41.90 | 42.80 | 41.55 | 42.65 | 00:00:00 | | 2003-01-10 | 20,500 | 42.70 | 43.40 | 42.40 | 43.00 | 00:00:00 | | 2003-01-13 | 28,000 | 42.50 | 44.10 | 42.50 | 42.80 | 00:00:00 | | 2003-01-14 | 22,600 | 42.60 | 43.30 | 42.40 | 42.60 | 00:00:00 | | 2003-01-15 | 21,000 | 42.90 | 43.20 | 42.10 | 42.20 | 00:00:00 | | 2003-01-16 | 26,700 | 42.05 | 42.60 | 42.00 | 42.40 | 00:00:00 | | 2003-01-17 | 25,300 | 42.30 | 42.45 | 41.60 | 41.70 | 00:00:00 | | 2003-01-20 | 20,800 | 41.50 | 41.90 | 41.40 | 41.50 | 00:00:00 | | 2003-01-21 | 29,900 | 41.65 | 41.90 | 40.40 | 40.65 | 00:00:00 | | 2003-01-22 | 41,000 | 40.50 | 40.80 | 38.50 | 38.90 | 00:00:00 | | 2003-01-23 | 30,000 | 38.70 | 39.40 | 38.40 | 38.70 | 00:00:00 | | 2003-01-24 | 46,200 | 38.77 | 38.90 | 36.60 | 37.05 | 00:00:00 | | 2003-01-27 | 36,200 | 37.50 | 38.90 | 36.35 | 37.80 | 00:00:00 | | 2003-01-28 | 38,500 | 38.40 | 39.80 | 38.40 | 39.50 | 00:00:00 | | 2003-01-29 | 29,700 | 39.45 | 39.45 | 38.00 | 39.25 | 00:00:00 | | 2003-01-30 | 39,200 | 39.00 | 41.85 | 38.35 | 40.35 | 00:00:00 | | 2003-01-31 | 48,600 | 40.25 | 42.40 | 39.55 | 41.95 | 00:00:00 | | 2003-02-03 | 26,500 | 42.50 | 42.50 | 41.55 | 41.85 | 00:00:00 | | 2003-02-04 | 27,700 | 41.70 | 41.70 | 39.90 | 39.95 | 00:00:00 | | 2003-02-05 | 21,900 | 39.80 | 40.90 | 39.20 | 40.90 | 00:00:00 | | 2003-02-06 | 35,300 | 40.30 | 40.30 | 38.50 | 39.00 | 00:00:00 | | 2003-02-07 | 28,700 | 38.80 | 38.80 | 37.15 | 37.30 | 00:00:00 | | 2003-02-10 | 35,100 | 37.60 | 38.85 | 36.70 | 38.25 | 00:00:00 | | 2003-02-11 | 22,800 | 39.00 | 39.10 | 37.80 | 37.95 | 00:00:00 | | 2003-02-12 | 26,400 | 37.90 | 38.02 | 36.65 | 36.70 | 00:00:00 | | 2003-02-13 | 49,900 | 36.40 | 36.70 | 35.75 | 36.15 | 00:00:00 | | 2003-02-14 | 33,600 | 36.30 | 38.50 | 36.15 | 38.10 | 00:00:00 | | 2003-02-17 | 29,200 | 38.70 | 38.75 | 37.20 | 38.10 | 00:00:00 | | 2003-02-18 | 26,600 | 37.95 | 38.10 | 37.30 | 37.70 | 00:00:00 | | 2003-02-19 | 31,100 | 37.70 | 38.30 | 36.97 | 37.00 | 00:00:00 | | 2003-02-20 | 31,200 | 37.00 | 37.90 | 36.55 | 36.65 | 00:00:00 | | 2003-02-21 | 16,700 | 36.75 | 38.45 | 36.75 | 38.30 | 00:00:00 | | 2003-02-24 | 19,200 | 38.80 | 38.85 | 37.80 | 37.80 | 00:00:00 | | 2003-02-25 | 22,700 | 37.75 | 38.20 | 36.55 | 37.00 | 00:00:00 | | 2003-02-26 | 46,300 | 37.55 | 37.85 | 36.40 | 36.65 | 00:00:00 | | 2003-02-27 | 29,100 | 36.95 | 38.16 | 36.80 | 37.80 | 00:00:00 | | 2003-02-28 | 21,900 | 38.20 | 40.00 | 37.55 | 39.80 | 00:00:00 | | 2003-03-03 | 14,300 | 39.80 | 40.10 | 39.10 | 39.68 | 00:00:00 | | 2003-03-04 | 24,300 | 39.30 | 40.20 | 39.10 | 40.00 | 00:00:00 | | 2003-03-05 | 30,600 | 39.90 | 40.75 | 38.85 | 39.90 | 00:00:00 | | 2003-03-06 | 35,000 | 39.80 | 40.10 | 37.90 | 38.00 | 00:00:00 | | 2003-03-07 | 25,200 | 38.00 | 38.80 | 37.30 | 38.50 | 00:00:00 | | 2003-03-10 | 42,200 | 38.50 | 38.50 | 37.20 | 37.25 | 00:00:00 | | 2003-03-11 | 31,100 | 37.15 | 38.10 | 36.95 | 37.30 | 00:00:00 | | 2003-03-12 | 64,200 | 37.35 | 37.40 | 34.25 | 34.55 | 00:00:00 | | 2003-03-13 | 58,400 | 35.30 | 35.70 | 34.25 | 35.55 | 00:00:00 | | 2003-03-14 | 52,900 | 36.50 | 37.25 | 35.45 | 36.65 | 00:00:00 | | 2003-03-17 | 30,800 | 35.90 | 38.10 | 35.50 | 37.25 | 00:00:00 | | 2003-03-18 | 77,700 | 37.70 | 38.70 | 35.60 | 36.15 | 00:00:00 | | 2003-03-19 | 37,600 | 36.40 | 38.60 | 36.25 | 37.30 | 00:00:00 | | 2003-03-20 | 37,700 | 37.20 | 38.50 | 36.60 | 37.40 | 00:00:00 | | 2003-03-21 | 32,700 | 37.75 | 40.05 | 37.70 | 40.00 | 00:00:00 | | 2003-03-24 | 39,200 | 39.40 | 39.90 | 38.90 | 39.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
