|
 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 | | 2003-03-24 | 39,200 | 39.40 | 39.90 | 38.90 | 39.15 | 00:00:00 | | 2003-03-25 | 33,400 | 38.50 | 40.30 | 37.70 | 40.10 | 00:00:00 | | 2003-03-26 | 28,000 | 40.36 | 40.50 | 38.85 | 39.50 | 00:00:00 | | 2003-03-27 | 20,400 | 38.65 | 38.65 | 37.65 | 38.50 | 00:00:00 | | 2003-03-28 | 23,200 | 39.00 | 40.20 | 38.50 | 39.20 | 00:00:00 | | 2003-03-31 | 34,500 | 38.55 | 38.65 | 37.35 | 37.80 | 00:00:00 | | 2003-04-01 | 36,500 | 37.50 | 38.75 | 37.10 | 37.80 | 00:00:00 | | 2003-04-02 | 37,000 | 38.30 | 40.15 | 38.30 | 40.00 | 00:00:00 | | 2003-04-03 | 33,400 | 40.59 | 41.30 | 40.10 | 40.40 | 00:00:00 | | 2003-04-04 | 26,900 | 40.50 | 41.47 | 39.70 | 41.00 | 00:00:00 | | 2003-04-07 | 47,300 | 42.00 | 43.60 | 42.00 | 42.50 | 00:00:00 | | 2003-04-08 | 45,100 | 42.50 | 43.25 | 42.30 | 42.40 | 00:00:00 | | 2003-04-09 | 41,500 | 42.30 | 42.90 | 41.50 | 41.65 | 00:00:00 | | 2003-04-10 | 35,600 | 41.30 | 42.00 | 40.50 | 40.60 | 00:00:00 | | 2003-04-11 | 29,900 | 40.70 | 42.95 | 40.60 | 41.75 | 00:00:00 | | 2003-04-14 | 29,000 | 41.80 | 42.15 | 40.90 | 41.65 | 00:00:00 | | 2003-04-15 | 34,100 | 41.66 | 42.00 | 41.00 | 41.90 | 00:00:00 | | 2003-04-16 | 39,400 | 42.10 | 42.15 | 40.60 | 40.80 | 00:00:00 | | 2003-04-17 | 32,100 | 40.10 | 41.80 | 40.05 | 41.60 | 00:00:00 | | 2003-04-18 | 0 | 41.60 | 41.60 | 41.60 | 41.60 | 00:00:00 | | 2003-04-21 | 0 | 41.60 | 41.60 | 41.60 | 41.60 | 00:00:00 | | 2003-04-22 | 41,800 | 41.70 | 43.30 | 41.55 | 43.10 | 00:00:00 | | 2003-04-23 | 45,700 | 43.50 | 43.70 | 42.10 | 43.20 | 00:00:00 | | 2003-04-24 | 47,000 | 42.50 | 43.50 | 42.50 | 42.85 | 00:00:00 | | 2003-04-25 | 41,600 | 42.40 | 43.00 | 41.85 | 41.85 | 00:00:00 | | 2003-04-28 | 61,700 | 42.00 | 43.55 | 41.80 | 43.55 | 00:00:00 | | 2003-04-29 | 51,800 | 43.99 | 44.00 | 42.20 | 42.85 | 00:00:00 | | 2003-04-30 | 39,600 | 42.80 | 43.30 | 42.30 | 42.50 | 00:00:00 | | 2003-05-01 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2003-05-02 | 43,900 | 41.30 | 42.40 | 40.40 | 42.30 | 00:00:00 | | 2003-05-05 | 50,800 | 42.50 | 43.13 | 42.40 | 42.79 | 00:00:00 | | 2003-05-06 | 41,100 | 42.80 | 43.45 | 42.70 | 43.25 | 00:00:00 | | 2003-05-07 | 31,400 | 43.35 | 43.40 | 42.55 | 43.25 | 00:00:00 | | 2003-05-08 | 27,500 | 43.00 | 43.10 | 41.65 | 41.85 | 00:00:00 | | 2003-05-09 | 22,600 | 41.95 | 42.05 | 41.10 | 42.05 | 00:00:00 | | 2003-05-12 | 28,800 | 42.50 | 42.50 | 41.25 | 42.35 | 00:00:00 | | 2003-05-13 | 22,500 | 42.20 | 42.65 | 41.70 | 42.55 | 00:00:00 | | 2003-05-14 | 26,000 | 42.10 | 43.10 | 42.00 | 42.30 | 00:00:00 | | 2003-05-15 | 45,400 | 42.50 | 44.05 | 42.00 | 43.80 | 00:00:00 | | 2003-05-16 | 45,700 | 44.00 | 44.75 | 43.70 | 43.70 | 00:00:00 | | 2003-05-19 | 28,300 | 43.70 | 44.40 | 43.00 | 43.00 | 00:00:00 | | 2003-05-20 | 23,800 | 43.20 | 43.80 | 42.55 | 42.85 | 00:00:00 | | 2003-05-21 | 23,900 | 42.64 | 43.00 | 42.00 | 42.40 | 00:00:00 | | 2003-05-22 | 18,000 | 42.80 | 43.20 | 42.25 | 42.60 | 00:00:00 | | 2003-05-23 | 24,400 | 42.80 | 42.80 | 41.60 | 42.10 | 00:00:00 | | 2003-05-26 | 18,400 | 42.20 | 42.70 | 41.95 | 42.00 | 00:00:00 | | 2003-05-27 | 33,600 | 41.90 | 42.85 | 41.40 | 42.60 | 00:00:00 | | 2003-05-28 | 25,700 | 43.10 | 44.05 | 43.00 | 43.60 | 00:00:00 | | 2003-05-29 | 2,900 | 43.10 | 44.00 | 43.10 | 43.80 | 00:00:00 | | 2003-05-30 | 22,400 | 43.20 | 43.90 | 43.05 | 43.80 | 00:00:00 | | 2003-06-02 | 42,600 | 44.10 | 44.40 | 43.70 | 44.15 | 00:00:00 | | 2003-06-03 | 18,700 | 43.90 | 44.15 | 43.35 | 43.75 | 00:00:00 | | 2003-06-04 | 15,200 | 44.00 | 44.20 | 43.60 | 44.05 | 00:00:00 | | 2003-06-05 | 18,400 | 44.20 | 44.20 | 43.00 | 43.50 | 00:00:00 | | 2003-06-06 | 21,200 | 43.70 | 44.15 | 43.60 | 43.80 | 00:00:00 | | 2003-06-09 | 900 | 43.95 | 44.10 | 43.60 | 43.70 | 00:00:00 | | 2003-06-10 | 29,500 | 43.80 | 44.40 | 43.20 | 43.60 | 00:00:00 | | 2003-06-11 | 27,500 | 43.80 | 43.80 | 42.90 | 43.50 | 00:00:00 | | 2003-06-12 | 22,700 | 43.90 | 44.30 | 43.60 | 44.05 | 00:00:00 | | 2003-06-13 | 24,000 | 44.00 | 44.60 | 43.50 | 43.75 | 00:00:00 | | 2003-06-16 | 19,700 | 43.40 | 44.00 | 43.05 | 43.85 | 00:00:00 | | 2003-06-17 | 52,400 | 44.30 | 44.55 | 43.60 | 43.75 | 00:00:00 | | 2003-06-18 | 18,900 | 43.60 | 44.35 | 43.60 | 44.30 | 00:00:00 | | 2003-06-19 | 14,800 | 44.12 | 44.40 | 43.75 | 43.90 | 00:00:00 | | 2003-06-20 | 32,500 | 44.05 | 44.58 | 43.80 | 44.20 | 00:00:00 | | 2003-06-23 | 78,800 | 44.05 | 44.80 | 44.05 | 44.20 | 00:00:00 | | 2003-06-24 | 37,100 | 44.20 | 44.60 | 44.00 | 44.30 | 00:00:00 | | 2003-06-25 | 18,800 | 44.20 | 44.37 | 43.80 | 44.10 | 00:00:00 | | 2003-06-26 | 23,200 | 43.60 | 44.65 | 43.55 | 44.50 | 00:00:00 | | 2003-06-27 | 35,900 | 44.60 | 45.05 | 44.40 | 44.90 | 00:00:00 | | 2003-06-30 | 37,400 | 44.70 | 45.35 | 44.30 | 44.60 | 00:00:00 | | 2003-07-01 | 19,600 | 44.55 | 44.80 | 44.30 | 44.55 | 00:00:00 | | 2003-07-02 | 40,300 | 44.90 | 45.10 | 44.50 | 44.90 | 00:00:00 | | 2003-07-03 | 30,200 | 44.70 | 45.20 | 44.38 | 44.90 | 00:00:00 | | 2003-07-04 | 23,200 | 44.90 | 44.95 | 44.32 | 44.60 | 00:00:00 | | 2003-07-07 | 31,000 | 44.85 | 45.50 | 44.80 | 45.45 | 00:00:00 | | 2003-07-08 | 50,800 | 45.35 | 45.95 | 45.00 | 45.30 | 00:00:00 | | 2003-07-09 | 45,900 | 45.35 | 45.70 | 45.00 | 45.20 | 00:00:00 | | 2003-07-10 | 39,600 | 45.40 | 45.40 | 44.60 | 44.60 | 00:00:00 | | 2003-07-11 | 34,100 | 44.60 | 44.95 | 44.40 | 44.80 | 00:00:00 | | 2003-07-14 | 39,900 | 44.60 | 45.30 | 44.60 | 45.20 | 00:00:00 | | 2003-07-15 | 33,700 | 45.10 | 45.10 | 44.60 | 44.70 | 00:00:00 | | 2003-07-16 | 31,000 | 44.70 | 44.80 | 43.95 | 44.35 | 00:00:00 | | 2003-07-17 | 20,900 | 44.20 | 45.05 | 44.20 | 44.75 | 00:00:00 | | 2003-07-18 | 24,600 | 44.60 | 44.95 | 44.55 | 44.80 | 00:00:00 | | 2003-07-21 | 25,700 | 45.15 | 45.30 | 44.25 | 44.50 | 00:00:00 | | 2003-07-22 | 30,400 | 44.60 | 45.10 | 44.15 | 45.05 | 00:00:00 | | 2003-07-23 | 44,400 | 45.20 | 45.65 | 44.85 | 44.90 | 00:00:00 | | 2003-07-24 | 59,700 | 45.30 | 46.30 | 45.25 | 46.15 | 00:00:00 | | 2003-07-25 | 31,000 | 45.70 | 46.25 | 45.40 | 45.45 | 00:00:00 | | 2003-07-28 | 48,500 | 46.20 | 46.75 | 46.20 | 46.30 | 00:00:00 | | 2003-07-29 | 43,900 | 46.60 | 46.70 | 45.50 | 45.80 | 00:00:00 | | 2003-07-30 | 45,000 | 45.70 | 46.50 | 45.20 | 45.60 | 00:00:00 | | 2003-07-31 | 45,200 | 45.70 | 46.24 | 45.05 | 46.00 | 00:00:00 | | 2003-08-01 | 32,100 | 45.75 | 46.05 | 45.00 | 45.40 | 00:00:00 | | 2003-08-04 | 44,800 | 45.30 | 46.10 | 45.10 | 45.35 | 00:00:00 | | 2003-08-05 | 42,400 | 45.50 | 45.95 | 45.25 | 45.85 | 00:00:00 | | 2003-08-06 | 40,900 | 45.45 | 45.70 | 44.85 | 45.35 | 00:00:00 | | 2003-08-07 | 34,400 | 45.35 | 46.10 | 45.15 | 45.70 | 00:00:00 | | 2003-08-08 | 23,100 | 46.00 | 46.20 | 45.70 | 45.90 | 00:00:00 | | 2003-08-11 | 37,100 | 46.00 | 46.20 | 45.80 | 45.80 | 00:00:00 | | 2003-08-12 | 36,900 | 45.75 | 46.40 | 45.75 | 46.20 | 00:00:00 | | 2003-08-13 | 47,000 | 46.30 | 46.45 | 45.15 | 45.25 | 00:00:00 | | 2003-08-14 | 60,100 | 45.30 | 47.50 | 45.30 | 47.10 | 00:00:00 | | 2003-08-15 | 22,100 | 47.20 | 47.40 | 46.70 | 47.05 | 00:00:00 | | 2003-08-18 | 36,300 | 47.10 | 47.40 | 46.90 | 47.20 | 00:00:00 | | 2003-08-19 | 52,100 | 47.85 | 47.95 | 47.00 | 47.00 | 00:00:00 | | 2003-08-20 | 42,600 | 47.20 | 47.20 | 46.70 | 47.00 | 00:00:00 | | 2003-08-21 | 44,100 | 47.20 | 47.65 | 47.05 | 47.30 | 00:00:00 | | 2003-08-22 | 20,900 | 47.30 | 47.55 | 46.90 | 47.10 | 00:00:00 | | 2003-08-25 | 29,800 | 46.90 | 47.20 | 46.65 | 46.95 | 00:00:00 | | 2003-08-26 | 29,200 | 46.95 | 47.30 | 46.32 | 46.32 | 00:00:00 | | 2003-08-27 | 38,200 | 46.70 | 47.03 | 46.15 | 47.03 | 00:00:00 | | 2003-08-28 | 25,400 | 46.95 | 47.20 | 46.80 | 47.15 | 00:00:00 | | 2003-08-29 | 22,400 | 47.20 | 47.23 | 46.85 | 47.00 | 00:00:00 | | 2003-09-01 | 37,300 | 47.30 | 47.80 | 47.25 | 47.55 | 00:00:00 | | 2003-09-02 | 51,500 | 47.60 | 47.65 | 47.07 | 47.40 | 00:00:00 | | 2003-09-03 | 59,300 | 47.40 | 47.40 | 46.25 | 46.40 | 00:00:00 | | 2003-09-04 | 49,800 | 46.30 | 46.40 | 45.35 | 46.00 | 00:00:00 | | 2003-09-05 | 29,800 | 46.10 | 46.40 | 45.40 | 45.40 | 00:00:00 | | 2003-09-08 | 40,000 | 45.45 | 46.35 | 45.45 | 45.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
