|
 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 | | 2000-01-03 | 294,800 | 49.70 | 49.70 | 47.80 | 48.40 | 00:00:00 | | 2000-01-04 | 306,800 | 48.30 | 48.30 | 45.60 | 46.30 | 00:00:00 | | 2000-01-05 | 170,100 | 46.00 | 48.00 | 46.00 | 48.00 | 00:00:00 | | 2000-01-06 | 214,900 | 48.10 | 49.30 | 48.10 | 49.00 | 00:00:00 | | 2000-01-07 | 223,400 | 49.00 | 49.80 | 48.40 | 49.40 | 00:00:00 | | 2000-01-10 | 236,900 | 49.00 | 50.20 | 47.80 | 50.20 | 00:00:00 | | 2000-01-11 | 0 | 50.20 | 50.20 | 50.20 | 50.20 | 00:00:00 | | 2000-01-12 | 109,700 | 50.90 | 51.30 | 50.30 | 51.30 | 00:00:00 | | 2000-01-13 | 171,000 | 51.20 | 51.90 | 49.90 | 50.70 | 00:00:00 | | 2000-01-14 | 203,800 | 50.30 | 50.80 | 49.40 | 49.75 | 00:00:00 | | 2000-01-17 | 203,100 | 49.90 | 49.90 | 47.55 | 47.80 | 00:00:00 | | 2000-01-18 | 165,300 | 47.60 | 48.90 | 47.30 | 47.80 | 00:00:00 | | 2000-01-19 | 163,900 | 48.00 | 48.00 | 46.40 | 47.90 | 00:00:00 | | 2000-01-20 | 181,100 | 48.30 | 50.50 | 48.10 | 50.30 | 00:00:00 | | 2000-01-21 | 115,200 | 50.40 | 50.50 | 48.70 | 48.90 | 00:00:00 | | 2000-01-24 | 134,700 | 48.70 | 49.50 | 48.20 | 48.80 | 00:00:00 | | 2000-01-25 | 110,400 | 47.80 | 47.90 | 47.00 | 47.25 | 00:00:00 | | 2000-01-26 | 213,300 | 46.80 | 47.70 | 45.30 | 45.85 | 00:00:00 | | 2000-01-27 | 191,300 | 46.00 | 46.00 | 44.30 | 44.80 | 00:00:00 | | 2000-01-28 | 168,600 | 45.20 | 45.40 | 44.20 | 44.50 | 00:00:00 | | 2000-01-31 | 163,900 | 44.50 | 44.50 | 42.80 | 43.00 | 00:00:00 | | 2000-02-01 | 168,800 | 43.30 | 43.30 | 41.90 | 42.10 | 00:00:00 | | 2000-02-02 | 156,100 | 43.50 | 43.50 | 41.55 | 41.75 | 00:00:00 | | 2000-02-03 | 225,500 | 42.00 | 42.20 | 41.16 | 41.30 | 00:00:00 | | 2000-02-04 | 197,200 | 41.50 | 42.20 | 41.20 | 41.50 | 00:00:00 | | 2000-02-07 | 143,000 | 42.00 | 42.00 | 41.15 | 41.40 | 00:00:00 | | 2000-02-08 | 141,000 | 41.80 | 42.90 | 41.50 | 42.60 | 00:00:00 | | 2000-02-09 | 204,800 | 42.90 | 43.00 | 41.90 | 42.00 | 00:00:00 | | 2000-02-10 | 170,200 | 42.40 | 44.00 | 42.20 | 43.60 | 00:00:00 | | 2000-02-11 | 224,200 | 44.30 | 45.20 | 43.40 | 43.60 | 00:00:00 | | 2000-02-14 | 135,200 | 44.30 | 45.20 | 44.10 | 44.40 | 00:00:00 | | 2000-02-15 | 206,400 | 44.50 | 46.35 | 44.40 | 45.35 | 00:00:00 | | 2000-02-16 | 229,800 | 46.00 | 48.10 | 45.70 | 48.10 | 00:00:00 | | 2000-02-17 | 125,100 | 47.80 | 48.40 | 46.70 | 48.30 | 00:00:00 | | 2000-02-18 | 152,500 | 48.00 | 48.30 | 46.60 | 48.00 | 00:00:00 | | 2000-02-21 | 96,800 | 47.00 | 47.40 | 46.70 | 46.90 | 00:00:00 | | 2000-02-22 | 377,200 | 46.90 | 51.95 | 45.10 | 51.80 | 00:00:00 | | 2000-02-23 | 453,100 | 52.30 | 55.10 | 51.30 | 54.20 | 00:00:00 | | 2000-02-24 | 204,200 | 53.50 | 53.50 | 49.50 | 50.40 | 00:00:00 | | 2000-02-25 | 155,400 | 50.00 | 50.20 | 47.50 | 48.10 | 00:00:00 | | 2000-02-28 | 104,900 | 46.50 | 48.00 | 46.00 | 47.00 | 00:00:00 | | 2000-02-29 | 93,000 | 46.50 | 47.00 | 45.50 | 46.40 | 00:00:00 | | 2000-03-01 | 99,300 | 46.95 | 47.80 | 45.80 | 47.20 | 00:00:00 | | 2000-03-02 | 79,900 | 47.70 | 47.95 | 45.90 | 47.80 | 00:00:00 | | 2000-03-03 | 89,900 | 48.30 | 48.50 | 47.30 | 48.20 | 00:00:00 | | 2000-03-06 | 66,700 | 47.80 | 48.05 | 47.10 | 47.40 | 00:00:00 | | 2000-03-07 | 116,300 | 46.30 | 46.50 | 44.80 | 45.40 | 00:00:00 | | 2000-03-08 | 118,700 | 44.51 | 45.00 | 43.60 | 43.65 | 00:00:00 | | 2000-03-09 | 91,300 | 43.30 | 45.20 | 43.03 | 44.40 | 00:00:00 | | 2000-03-10 | 125,600 | 44.30 | 44.80 | 42.80 | 43.20 | 00:00:00 | | 2000-03-13 | 90,400 | 43.90 | 44.50 | 42.60 | 44.50 | 00:00:00 | | 2000-03-14 | 126,200 | 43.50 | 46.50 | 43.50 | 46.00 | 00:00:00 | | 2000-03-15 | 170,300 | 45.10 | 49.00 | 44.80 | 49.00 | 00:00:00 | | 2000-03-16 | 194,800 | 48.70 | 50.40 | 48.70 | 50.30 | 00:00:00 | | 2000-03-17 | 124,500 | 50.50 | 50.60 | 47.80 | 49.50 | 00:00:00 | | 2000-03-20 | 91,800 | 48.10 | 48.10 | 46.20 | 47.75 | 00:00:00 | | 2000-03-21 | 129,500 | 47.90 | 50.50 | 47.90 | 50.50 | 00:00:00 | | 2000-03-22 | 158,000 | 49.50 | 50.40 | 49.00 | 49.20 | 00:00:00 | | 2000-03-23 | 70,300 | 48.80 | 49.30 | 47.90 | 48.20 | 00:00:00 | | 2000-03-24 | 179,600 | 50.00 | 51.50 | 50.00 | 50.75 | 00:00:00 | | 2000-03-27 | 89,200 | 51.00 | 51.80 | 50.30 | 51.15 | 00:00:00 | | 2000-03-28 | 135,300 | 51.00 | 52.10 | 51.00 | 52.00 | 00:00:00 | | 2000-03-29 | 98,100 | 51.50 | 52.15 | 51.00 | 51.70 | 00:00:00 | | 2000-03-30 | 138,100 | 51.60 | 51.95 | 51.10 | 51.95 | 00:00:00 | | 2000-03-31 | 154,300 | 51.70 | 53.45 | 51.60 | 53.40 | 00:00:00 | | 2000-04-03 | 119,700 | 53.00 | 53.40 | 52.30 | 53.15 | 00:00:00 | | 2000-04-04 | 127,900 | 53.00 | 53.60 | 52.00 | 52.90 | 00:00:00 | | 2000-04-05 | 142,400 | 52.50 | 52.50 | 50.40 | 52.30 | 00:00:00 | | 2000-04-06 | 89,900 | 52.10 | 52.10 | 50.20 | 50.65 | 00:00:00 | | 2000-04-07 | 73,900 | 50.80 | 52.05 | 49.90 | 52.05 | 00:00:00 | | 2000-04-10 | 47,700 | 51.50 | 51.90 | 50.60 | 51.80 | 00:00:00 | | 2000-04-11 | 165,100 | 51.00 | 54.20 | 51.00 | 54.20 | 00:00:00 | | 2000-04-12 | 213,700 | 54.30 | 55.20 | 53.80 | 55.05 | 00:00:00 | | 2000-04-13 | 124,400 | 54.00 | 54.50 | 53.20 | 54.00 | 00:00:00 | | 2000-04-14 | 142,700 | 54.00 | 55.00 | 51.70 | 52.95 | 00:00:00 | | 2000-04-17 | 129,500 | 50.40 | 53.50 | 50.20 | 53.40 | 00:00:00 | | 2000-04-18 | 107,500 | 53.80 | 54.20 | 52.40 | 54.00 | 00:00:00 | | 2000-04-19 | 122,200 | 54.50 | 54.50 | 53.60 | 54.05 | 00:00:00 | | 2000-04-20 | 68,700 | 53.80 | 54.70 | 53.80 | 54.20 | 00:00:00 | | 2000-04-21 | 0 | 54.20 | 54.20 | 54.20 | 54.20 | 00:00:00 | | 2000-04-24 | 0 | 54.20 | 54.20 | 54.20 | 54.20 | 00:00:00 | | 2000-04-25 | 57,400 | 53.75 | 54.30 | 53.50 | 54.00 | 00:00:00 | | 2000-04-26 | 63,300 | 54.00 | 54.00 | 52.80 | 53.50 | 00:00:00 | | 2000-04-27 | 63,200 | 53.50 | 54.30 | 53.00 | 54.30 | 00:00:00 | | 2000-04-28 | 62,000 | 54.00 | 54.35 | 52.85 | 54.35 | 00:00:00 | | 2000-05-01 | 0 | 54.35 | 54.35 | 54.35 | 54.35 | 00:00:00 | | 2000-05-02 | 99,100 | 55.00 | 55.25 | 53.70 | 54.40 | 00:00:00 | | 2000-05-03 | 89,100 | 53.80 | 55.15 | 53.60 | 54.75 | 00:00:00 | | 2000-05-04 | 778,100 | 54.30 | 54.60 | 53.60 | 54.40 | 00:00:00 | | 2000-05-05 | 97,000 | 54.70 | 55.20 | 54.50 | 55.20 | 00:00:00 | | 2000-05-08 | 669,300 | 55.20 | 55.45 | 54.80 | 55.40 | 00:00:00 | | 2000-05-09 | 0 | 55.40 | 55.40 | 55.40 | 55.40 | 00:00:00 | | 2000-05-10 | 2,040,800 | 54.75 | 56.65 | 54.70 | 56.60 | 00:00:00 | | 2000-05-11 | 866,700 | 55.20 | 57.60 | 55.00 | 57.10 | 00:00:00 | | 2000-05-12 | 130,900 | 57.00 | 57.40 | 56.80 | 57.00 | 00:00:00 | | 2000-05-15 | 1,335,300 | 56.90 | 57.10 | 55.50 | 55.50 | 00:00:00 | | 2000-05-16 | 112,600 | 55.50 | 57.10 | 55.50 | 56.55 | 00:00:00 | | 2000-05-17 | 1,125,600 | 56.30 | 57.57 | 56.25 | 57.25 | 00:00:00 | | 2000-05-18 | 90,000 | 56.00 | 57.05 | 56.00 | 56.99 | 00:00:00 | | 2000-05-19 | 110,100 | 56.50 | 57.30 | 56.50 | 57.20 | 00:00:00 | | 2000-05-22 | 102,300 | 56.30 | 57.70 | 56.30 | 57.10 | 00:00:00 | | 2000-05-23 | 89,500 | 57.00 | 57.40 | 56.40 | 56.70 | 00:00:00 | | 2000-05-24 | 206,900 | 56.10 | 57.60 | 56.10 | 57.60 | 00:00:00 | | 2000-05-25 | 165,500 | 57.75 | 58.90 | 57.30 | 58.20 | 00:00:00 | | 2000-05-26 | 81,300 | 56.50 | 56.70 | 55.55 | 56.10 | 00:00:00 | | 2000-05-29 | 96,000 | 55.60 | 57.10 | 55.60 | 56.60 | 00:00:00 | | 2000-05-30 | 0 | 56.60 | 56.60 | 56.60 | 56.60 | 00:00:00 | | 2000-05-31 | 132,700 | 54.70 | 55.20 | 53.50 | 55.00 | 00:00:00 | | 2000-06-01 | 21,400 | 54.00 | 55.70 | 54.00 | 55.50 | 00:00:00 | | 2000-06-02 | 92,800 | 55.20 | 56.85 | 54.75 | 56.70 | 00:00:00 | | 2000-06-05 | 51,900 | 56.00 | 56.00 | 55.05 | 55.40 | 00:00:00 | | 2000-06-06 | 112,400 | 55.00 | 56.35 | 54.80 | 55.40 | 00:00:00 | | 2000-06-07 | 91,100 | 55.50 | 56.60 | 54.40 | 54.70 | 00:00:00 | | 2000-06-08 | 69,000 | 54.70 | 54.70 | 52.45 | 52.70 | 00:00:00 | | 2000-06-09 | 55,800 | 52.50 | 53.60 | 52.50 | 53.60 | 00:00:00 | | 2000-06-12 | 1,900 | 53.20 | 54.00 | 53.20 | 53.80 | 00:00:00 | | 2000-06-13 | 46,000 | 53.50 | 54.45 | 52.55 | 52.80 | 00:00:00 | | 2000-06-14 | 77,200 | 53.20 | 54.05 | 52.05 | 53.95 | 00:00:00 | | 2000-06-15 | 121,800 | 54.10 | 56.55 | 54.10 | 55.80 | 00:00:00 | | 2000-06-16 | 83,700 | 55.50 | 56.65 | 55.25 | 56.30 | 00:00:00 | | 2000-06-19 | 0 | 56.30 | 56.30 | 56.30 | 56.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
