|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 40,000 | 45.45 | 46.35 | 45.45 | 45.90 | 00:00:00 | | 2003-09-09 | 45,000 | 46.15 | 46.15 | 45.23 | 45.40 | 00:00:00 | | 2003-09-10 | 32,300 | 45.40 | 46.00 | 45.15 | 45.30 | 00:00:00 | | 2003-09-11 | 58,700 | 45.40 | 45.40 | 44.55 | 45.35 | 00:00:00 | | 2003-09-12 | 24,200 | 45.20 | 45.30 | 44.38 | 44.45 | 00:00:00 | | 2003-09-15 | 32,900 | 44.70 | 45.00 | 44.30 | 44.55 | 00:00:00 | | 2003-09-16 | 32,300 | 44.80 | 45.30 | 44.80 | 45.00 | 00:00:00 | | 2003-09-17 | 55,100 | 45.30 | 45.40 | 44.85 | 45.15 | 00:00:00 | | 2003-09-18 | 27,800 | 45.00 | 45.50 | 44.95 | 45.40 | 00:00:00 | | 2003-09-19 | 36,400 | 45.50 | 45.85 | 45.05 | 45.40 | 00:00:00 | | 2003-09-22 | 26,900 | 45.30 | 45.35 | 44.60 | 44.60 | 00:00:00 | | 2003-09-23 | 62,600 | 44.68 | 44.75 | 43.40 | 43.70 | 00:00:00 | | 2003-09-24 | 54,900 | 43.80 | 43.85 | 42.25 | 42.45 | 00:00:00 | | 2003-09-25 | 38,900 | 42.20 | 43.25 | 42.12 | 43.25 | 00:00:00 | | 2003-09-26 | 29,300 | 42.85 | 43.35 | 42.15 | 42.30 | 00:00:00 | | 2003-09-29 | 21,200 | 42.50 | 42.70 | 42.30 | 42.70 | 00:00:00 | | 2003-09-30 | 46,400 | 42.55 | 42.90 | 41.45 | 41.85 | 00:00:00 | | 2003-10-01 | 41,700 | 41.95 | 43.15 | 41.50 | 42.85 | 00:00:00 | | 2003-10-02 | 39,200 | 42.85 | 43.15 | 41.60 | 41.70 | 00:00:00 | | 2003-10-03 | 17,400 | 41.70 | 43.80 | 41.35 | 43.80 | 00:00:00 | | 2003-10-06 | 22,500 | 43.15 | 43.50 | 42.70 | 42.90 | 00:00:00 | | 2003-10-07 | 29,500 | 42.95 | 43.00 | 42.45 | 42.45 | 00:00:00 | | 2003-10-08 | 32,000 | 42.40 | 43.30 | 42.30 | 42.40 | 00:00:00 | | 2003-10-09 | 30,700 | 42.65 | 43.30 | 42.60 | 43.15 | 00:00:00 | | 2003-10-10 | 21,200 | 43.00 | 43.55 | 42.80 | 43.00 | 00:00:00 | | 2003-10-13 | 45,600 | 43.40 | 43.75 | 42.85 | 43.40 | 00:00:00 | | 2003-10-14 | 32,500 | 43.20 | 43.40 | 42.10 | 42.30 | 00:00:00 | | 2003-10-15 | 46,700 | 42.80 | 43.10 | 42.40 | 42.70 | 00:00:00 | | 2003-10-16 | 41,500 | 42.45 | 42.85 | 41.66 | 42.19 | 00:00:00 | | 2003-10-17 | 34,200 | 42.20 | 42.60 | 41.75 | 41.90 | 00:00:00 | | 2003-10-20 | 47,800 | 41.80 | 42.35 | 41.70 | 42.35 | 00:00:00 | | 2003-10-21 | 60,400 | 42.40 | 43.40 | 42.20 | 42.60 | 00:00:00 | | 2003-10-22 | 48,900 | 42.40 | 42.95 | 42.30 | 42.30 | 00:00:00 | | 2003-10-23 | 53,300 | 42.10 | 42.75 | 41.90 | 42.60 | 00:00:00 | | 2003-10-24 | 41,500 | 42.70 | 42.80 | 41.90 | 42.28 | 00:00:00 | | 2003-10-27 | 48,900 | 42.40 | 42.80 | 42.25 | 42.65 | 00:00:00 | | 2003-10-28 | 41,000 | 42.75 | 43.45 | 42.75 | 43.30 | 00:00:00 | | 2003-10-29 | 36,600 | 43.45 | 43.65 | 43.00 | 43.10 | 00:00:00 | | 2003-10-30 | 42,500 | 43.00 | 43.70 | 42.40 | 43.60 | 00:00:00 | | 2003-10-31 | 28,700 | 43.25 | 43.65 | 43.05 | 43.35 | 00:00:00 | | 2003-11-03 | 37,000 | 43.45 | 44.30 | 43.40 | 44.30 | 00:00:00 | | 2003-11-04 | 43,200 | 44.25 | 44.88 | 44.25 | 44.40 | 00:00:00 | | 2003-11-05 | 53,000 | 44.30 | 45.35 | 44.30 | 45.33 | 00:00:00 | | 2003-11-06 | 68,700 | 45.35 | 45.65 | 44.90 | 45.65 | 00:00:00 | | 2003-11-07 | 33,000 | 45.40 | 45.90 | 45.30 | 45.80 | 00:00:00 | | 2003-11-10 | 48,400 | 45.80 | 45.95 | 45.25 | 45.45 | 00:00:00 | | 2003-11-11 | 48,000 | 45.30 | 45.85 | 45.30 | 45.85 | 00:00:00 | | 2003-11-12 | 51,500 | 45.90 | 46.26 | 45.40 | 46.20 | 00:00:00 | | 2003-11-13 | 42,000 | 46.45 | 46.53 | 45.45 | 46.10 | 00:00:00 | | 2003-11-14 | 35,700 | 46.00 | 46.72 | 45.85 | 46.55 | 00:00:00 | | 2003-11-17 | 90,800 | 46.00 | 46.20 | 44.95 | 45.21 | 00:00:00 | | 2003-11-18 | 92,400 | 45.35 | 46.40 | 45.35 | 45.70 | 00:00:00 | | 2003-11-19 | 47,700 | 45.20 | 46.05 | 45.10 | 45.95 | 00:00:00 | | 2003-11-20 | 56,900 | 46.08 | 46.25 | 45.25 | 45.70 | 00:00:00 | | 2003-11-21 | 33,700 | 45.60 | 46.20 | 45.55 | 45.93 | 00:00:00 | | 2003-11-24 | 82,000 | 46.20 | 47.25 | 46.10 | 47.25 | 00:00:00 | | 2003-11-25 | 39,400 | 47.10 | 47.35 | 46.35 | 46.55 | 00:00:00 | | 2003-11-26 | 47,400 | 46.45 | 47.10 | 46.30 | 46.40 | 00:00:00 | | 2003-11-27 | 36,600 | 46.75 | 47.10 | 46.58 | 46.90 | 00:00:00 | | 2003-11-28 | 36,200 | 47.03 | 47.35 | 46.40 | 47.15 | 00:00:00 | | 2003-12-01 | 73,100 | 47.50 | 48.25 | 47.50 | 48.10 | 00:00:00 | | 2003-12-02 | 59,400 | 48.20 | 48.40 | 47.65 | 48.10 | 00:00:00 | | 2003-12-03 | 51,700 | 47.95 | 48.20 | 47.30 | 47.85 | 00:00:00 | | 2003-12-04 | 45,200 | 47.75 | 48.35 | 47.10 | 48.25 | 00:00:00 | | 2003-12-05 | 54,900 | 48.10 | 48.30 | 47.60 | 48.20 | 00:00:00 | | 2003-12-08 | 42,800 | 48.15 | 48.15 | 47.55 | 47.65 | 00:00:00 | | 2003-12-09 | 36,200 | 48.10 | 48.33 | 47.85 | 48.25 | 00:00:00 | | 2003-12-10 | 51,100 | 48.00 | 48.10 | 47.15 | 47.52 | 00:00:00 | | 2003-12-11 | 49,100 | 47.60 | 48.20 | 47.50 | 48.10 | 00:00:00 | | 2003-12-12 | 51,500 | 48.35 | 48.99 | 48.35 | 48.70 | 00:00:00 | | 2003-12-15 | 66,000 | 49.20 | 49.55 | 48.70 | 48.90 | 00:00:00 | | 2003-12-16 | 47,100 | 48.60 | 49.60 | 48.60 | 49.45 | 00:00:00 | | 2003-12-17 | 75,700 | 49.45 | 50.30 | 49.10 | 50.10 | 00:00:00 | | 2003-12-18 | 65,500 | 49.85 | 50.35 | 49.69 | 49.90 | 00:00:00 | | 2003-12-19 | 67,700 | 49.90 | 50.00 | 49.15 | 49.35 | 00:00:00 | | 2003-12-22 | 62,200 | 49.40 | 50.55 | 49.35 | 50.15 | 00:00:00 | | 2003-12-23 | 45,400 | 50.50 | 50.70 | 50.20 | 50.50 | 00:00:00 | | 2003-12-24 | 0 | 50.50 | 50.50 | 50.50 | 50.50 | 00:00:00 | | 2003-12-25 | 0 | 50.50 | 50.50 | 50.50 | 50.50 | 00:00:00 | | 2003-12-26 | 0 | 50.50 | 50.50 | 50.50 | 50.50 | 00:00:00 | | 2003-12-29 | 52,900 | 50.90 | 51.75 | 50.90 | 51.60 | 00:00:00 | | 2003-12-30 | 46,200 | 52.16 | 52.25 | 51.40 | 51.93 | 00:00:00 | | 2003-12-31 | 0 | 51.93 | 51.93 | 51.93 | 51.93 | 00:00:00 | | 2004-01-01 | 0 | 51.93 | 51.93 | 51.93 | 51.93 | 00:00:00 | | 2004-01-02 | 49,800 | 52.10 | 52.10 | 51.60 | 51.93 | 00:00:00 | | 2004-01-05 | 99,700 | 52.00 | 52.10 | 51.60 | 51.88 | 00:00:00 | | 2004-01-06 | 62,100 | 52.00 | 52.12 | 51.10 | 52.00 | 00:00:00 | | 2004-01-07 | 69,800 | 51.70 | 51.75 | 50.60 | 51.25 | 00:00:00 | | 2004-01-08 | 123,600 | 51.20 | 51.30 | 48.80 | 49.35 | 00:00:00 | | 2004-01-09 | 68,900 | 49.50 | 50.20 | 49.35 | 49.75 | 00:00:00 | | 2004-01-12 | 56,500 | 49.90 | 50.20 | 49.55 | 49.85 | 00:00:00 | | 2004-01-13 | 38,900 | 50.00 | 50.50 | 49.95 | 50.15 | 00:00:00 | | 2004-01-14 | 42,400 | 50.20 | 50.45 | 50.10 | 50.25 | 00:00:00 | | 2004-01-15 | 51,100 | 50.05 | 50.23 | 49.63 | 50.15 | 00:00:00 | | 2004-01-16 | 59,300 | 50.25 | 50.35 | 49.45 | 49.95 | 00:00:00 | | 2004-01-19 | 62,600 | 49.80 | 50.70 | 49.80 | 50.50 | 00:00:00 | | 2004-01-20 | 53,600 | 50.35 | 51.40 | 50.35 | 50.57 | 00:00:00 | | 2004-01-21 | 80,900 | 50.80 | 52.78 | 50.80 | 52.70 | 00:00:00 | | 2004-01-22 | 63,600 | 52.40 | 52.48 | 51.55 | 51.90 | 00:00:00 | | 2004-01-23 | 38,600 | 51.45 | 52.48 | 51.45 | 52.05 | 00:00:00 | | 2004-01-26 | 49,400 | 52.25 | 52.30 | 51.65 | 51.85 | 00:00:00 | | 2004-01-27 | 61,300 | 52.00 | 52.10 | 50.80 | 51.03 | 00:00:00 | | 2004-01-28 | 46,900 | 50.95 | 52.05 | 50.75 | 51.70 | 00:00:00 | | 2004-01-29 | 38,300 | 51.55 | 52.00 | 51.25 | 51.80 | 00:00:00 | | 2004-01-30 | 63,000 | 51.80 | 52.55 | 51.20 | 51.45 | 00:00:00 | | 2004-02-02 | 37,700 | 51.70 | 52.25 | 51.60 | 52.05 | 00:00:00 | | 2004-02-03 | 49,600 | 52.10 | 53.05 | 52.00 | 53.00 | 00:00:00 | | 2004-02-04 | 71,500 | 53.00 | 53.95 | 53.00 | 53.45 | 00:00:00 | | 2004-02-05 | 56,500 | 53.40 | 54.34 | 53.20 | 53.85 | 00:00:00 | | 2004-02-06 | 51,200 | 53.85 | 54.05 | 52.85 | 53.45 | 00:00:00 | | 2004-02-09 | 60,100 | 53.60 | 53.90 | 53.15 | 53.56 | 00:00:00 | | 2004-02-10 | 47,200 | 53.00 | 53.75 | 53.00 | 53.75 | 00:00:00 | | 2004-02-11 | 43,500 | 53.60 | 53.70 | 53.10 | 53.49 | 00:00:00 | | 2004-02-12 | 49,700 | 53.60 | 54.25 | 53.50 | 53.65 | 00:00:00 | | 2004-02-13 | 59,200 | 53.65 | 53.95 | 52.55 | 52.78 | 00:00:00 | | 2004-02-16 | 26,100 | 52.75 | 53.50 | 52.58 | 53.35 | 00:00:00 | | 2004-02-17 | 34,500 | 53.35 | 53.45 | 52.90 | 53.30 | 00:00:00 | | 2004-02-18 | 35,200 | 53.20 | 53.20 | 52.75 | 53.12 | 00:00:00 | | 2004-02-19 | 34,500 | 53.30 | 53.99 | 53.20 | 53.50 | 00:00:00 | | 2004-02-20 | 53,600 | 53.40 | 53.90 | 52.40 | 52.58 | 00:00:00 | | 2004-02-23 | 37,800 | 52.70 | 52.90 | 52.15 | 52.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
