E.On AG (0MPP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. E.On AG

Date Open High Low Close* Volume
20/09/2019 9.08p 9.14p 8.99p 9.07p 3535297
19/09/2019 8.97p 9.10p 8.95p 9.07p 917970
18/09/2019 9.00p 9.05p 8.95p 8.95p 331774
17/09/2019 8.93p 8.96p 8.90p 8.93p 1361177
16/09/2019 8.83p 8.95p 8.68p 8.94p 1881846
13/09/2019 8.77p 8.88p 8.76p 8.86p 1905149
12/09/2019 8.71p 8.84p 8.64p 8.74p 1185246
11/09/2019 8.72p 8.72p 8.59p 8.66p 253132
10/09/2019 8.49p 8.71p 8.40p 8.71p 1197308
09/09/2019 8.55p 8.56p 8.46p 8.50p 593731
06/09/2019 8.54p 8.56p 8.47p 8.49p 415251
05/09/2019 8.61p 8.62p 8.49p 8.52p 1837578
04/09/2019 8.52p 8.60p 8.48p 8.54p 982306
03/09/2019 8.49p 8.49p 8.41p 8.45p 574167
02/09/2019 8.41p 8.54p 8.41p 8.49p 597384
30/08/2019 8.40p 8.49p 8.36p 8.46p 841009
29/08/2019 8.31p 8.44p 8.31p 8.41p 1215588
28/08/2019 8.33p 8.35p 8.28p 8.30p 1446850
27/08/2019 8.32p 8.42p 8.29p 8.38p 1289318
23/08/2019 8.13p 8.23p 8.11p 8.13p 3287127
22/08/2019 8.17p 8.21p 8.10p 8.15p 1758855
21/08/2019 8.22p 8.23p 8.16p 8.21p 1112778
20/08/2019 8.40p 8.40p 8.21p 8.22p 913982
19/08/2019 8.34p 8.41p 8.30p 8.40p 1548260
16/08/2019 8.23p 8.32p 8.17p 8.28p 572039
15/08/2019 8.19p 8.26p 8.08p 8.18p 2075271
14/08/2019 8.34p 8.34p 8.13p 8.17p 1585715
13/08/2019 8.33p 8.36p 8.21p 8.31p 1722560
12/08/2019 8.47p 8.54p 8.33p 8.37p 878899
09/08/2019 8.61p 8.61p 8.38p 8.41p 1082461
08/08/2019 8.77p 8.80p 8.60p 8.61p 1115371
07/08/2019 9.18p 9.25p 8.81p 8.81p 255639
06/08/2019 9.15p 9.18p 9.07p 9.10p 876327
05/08/2019 9.18p 9.25p 9.14p 9.15p 2330861
02/08/2019 9.04p 9.22p 9.04p 9.20p 1228732
01/08/2019 9.04p 9.15p 9.02p 9.08p 884541
31/07/2019 8.98p 9.04p 8.87p 9.01p 1943691
30/07/2019 9.45p 9.48p 9.18p 9.18p 522322
29/07/2019 9.43p 9.53p 9.43p 9.53p 8867017
26/07/2019 9.51p 9.51p 9.43p 9.45p 623096
25/07/2019 9.58p 9.72p 9.50p 9.53p 234086
24/07/2019 9.50p 9.55p 9.48p 9.55p 4026046
23/07/2019 9.51p 9.53p 9.39p 9.50p 175505
22/07/2019 9.45p 9.48p 9.38p 9.43p 1073476
19/07/2019 9.44p 9.50p 9.42p 9.44p 3748557
18/07/2019 9.36p 9.47p 9.35p 9.40p 287511
17/07/2019 9.40p 9.47p 9.37p 9.41p 2127383
16/07/2019 9.41p 9.46p 9.37p 9.40p 567577
15/07/2019 9.39p 9.45p 9.34p 9.42p 387485
12/07/2019 9.47p 9.48p 9.37p 9.42p 593295
11/07/2019 9.60p 9.65p 9.47p 9.47p 254450
10/07/2019 9.63p 9.64p 9.52p 9.56p 821161
09/07/2019 9.63p 9.73p 9.63p 9.67p 426012
08/07/2019 9.62p 9.68p 9.59p 9.61p 174065
05/07/2019 9.81p 9.82p 9.58p 9.65p 1101402
04/07/2019 9.85p 9.85p 9.75p 9.79p 7945543
03/07/2019 9.79p 9.89p 9.79p 9.88p 486610
02/07/2019 9.66p 9.81p 9.62p 9.81p 2067647
01/07/2019 9.66p 9.66p 9.53p 9.64p 656826
28/06/2019 9.54p 9.58p 9.48p 9.52p 595331
27/06/2019 9.63p 9.63p 9.52p 9.55p 597458
26/06/2019 9.65p 9.67p 9.57p 9.58p 320939
25/06/2019 9.75p 9.85p 9.52p 9.69p 1105717
24/06/2019 9.93p 9.94p 9.79p 9.82p 396414
21/06/2019 9.88p 9.94p 9.87p 9.91p 2119822
20/06/2019 9.99p 10.03p 9.85p 9.85p 1254036
19/06/2019 10.06p 10.07p 9.87p 9.90p 1135271
18/06/2019 9.92p 10.21p 9.84p 10.13p 2743393
17/06/2019 9.93p 9.96p 9.90p 9.94p 542999
14/06/2019 9.93p 9.95p 9.90p 9.92p 759497
13/06/2019 9.92p 10.01p 9.92p 9.97p 2553860
12/06/2019 9.84p 9.96p 9.78p 9.92p 567851
11/06/2019 9.94p 9.96p 9.87p 9.89p 298042
10/06/2019 9.55p 9.94p 9.55p 9.94p 100
07/06/2019 9.75p 9.99p 9.75p 9.94p 265950
06/06/2019 9.57p 9.79p 9.42p 9.79p 4428130
05/06/2019 9.44p 9.59p 9.44p 9.57p 1953643
04/06/2019 9.40p 9.49p 9.40p 9.47p 419900
03/06/2019 9.32p 9.44p 9.29p 9.40p 1166944
31/05/2019 9.34p 9.37p 9.30p 9.31p 915929
30/05/2019 9.42p 9.43p 9.37p 9.42p 8023522
29/05/2019 9.42p 9.48p 9.40p 9.41p 1668155
28/05/2019 9.46p 9.49p 9.43p 9.46p 766548
24/05/2019 9.35p 9.48p 9.33p 9.43p 845465
23/05/2019 9.34p 9.39p 9.23p 9.33p 2622211
22/05/2019 9.37p 9.43p 9.35p 9.37p 556856
21/05/2019 9.30p 9.42p 9.26p 9.39p 300098
20/05/2019 9.32p 9.38p 9.29p 9.31p 8256382
17/05/2019 9.23p 9.29p 9.19p 9.29p 701582
16/05/2019 9.11p 9.39p 9.11p 9.23p 802787
15/05/2019 9.17p 9.17p 9.01p 9.07p 2317143
14/05/2019 9.57p 9.68p 8.00p 9.66p 591913
13/05/2019 9.52p 9.66p 9.43p 9.55p 2305255
10/05/2019 9.48p 9.58p 9.44p 9.56p 337812
09/05/2019 9.38p 9.50p 9.37p 9.39p 9411870
08/05/2019 9.48p 9.51p 9.38p 9.44p 760381
07/05/2019 9.41p 9.54p 9.31p 9.51p 4299855
03/05/2019 9.39p 9.40p 9.34p 9.34p 2008086
02/05/2019 9.52p 9.54p 9.38p 9.42p 1789432
01/05/2019 9.60p 9.53p 9.53p 9.53p 0
30/04/2019 9.60p 9.62p 9.50p 9.53p 395890
29/04/2019 9.61p 9.61p 9.53p 9.60p 187896
26/04/2019 9.69p 9.70p 9.64p 9.68p 4411968
25/04/2019 9.63p 9.71p 9.60p 9.70p 414699
24/04/2019 9.61p 9.64p 9.49p 9.58p 1280092
23/04/2019 9.86p 9.89p 9.80p 9.84p 3895787
18/04/2019 9.77p 9.84p 9.75p 9.84p 742213
17/04/2019 9.75p 9.76p 9.59p 9.75p 712280
16/04/2019 9.89p 9.90p 9.72p 9.72p 3594332
15/04/2019 9.94p 9.98p 9.87p 9.88p 136707
12/04/2019 10.04p 10.04p 9.89p 9.89p 915563
11/04/2019 10.06p 10.11p 9.98p 10.04p 440541
10/04/2019 9.99p 10.08p 9.96p 10.06p 1553873
09/04/2019 10.06p 10.07p 9.97p 10.00p 206116
08/04/2019 10.02p 10.11p 10.00p 10.07p 113606
05/04/2019 10.05p 10.05p 9.95p 10.00p 362144
04/04/2019 10.03p 10.12p 10.01p 10.04p 1546241
03/04/2019 9.95p 10.05p 9.70p 10.02p 983335
02/04/2019 9.84p 9.94p 9.84p 9.91p 388436
01/04/2019 9.94p 9.96p 9.78p 9.83p 555678
29/03/2019 9.98p 9.98p 9.84p 9.93p 432624
28/03/2019 9.98p 10.03p 9.89p 9.90p 754318
27/03/2019 9.96p 9.98p 9.78p 9.95p 510802
26/03/2019 9.99p 10.07p 9.94p 10.00p 283599
25/03/2019 9.94p 10.07p 9.94p 9.99p 727930
22/03/2019 9.94p 10.14p 9.93p 9.99p 675690
21/03/2019 9.81p 9.93p 9.81p 9.88p 737048
20/03/2019 9.69p 9.89p 9.69p 9.81p 528453
19/03/2019 9.60p 9.73p 9.58p 9.71p 550499
18/03/2019 9.55p 9.63p 9.51p 9.60p 849755
15/03/2019 9.56p 9.66p 9.53p 9.53p 2547921
14/03/2019 9.66p 9.69p 9.49p 9.55p 1672143
13/03/2019 9.74p 9.78p 9.53p 9.58p 1084905
12/03/2019 9.78p 9.84p 9.66p 9.83p 582476
11/03/2019 9.75p 9.86p 9.72p 9.81p 306266
08/03/2019 9.66p 9.87p 9.66p 9.79p 400902
07/03/2019 9.57p 9.73p 9.55p 9.69p 1196911
06/03/2019 9.64p 9.68p 9.49p 9.60p 1248847
05/03/2019 9.58p 9.68p 9.54p 9.64p 444104
04/03/2019 9.76p 9.76p 9.63p 9.66p 1313225
01/03/2019 9.75p 9.77p 9.71p 9.75p 387268
28/02/2019 9.62p 9.71p 9.59p 9.67p 469344
27/02/2019 9.82p 9.82p 9.65p 9.72p 313179
26/02/2019 9.71p 9.83p 9.69p 9.83p 259481
25/02/2019 9.76p 9.80p 9.70p 9.77p 394028
22/02/2019 9.66p 9.77p 9.64p 9.73p 239437
21/02/2019 9.69p 9.76p 9.55p 9.64p 583174
20/02/2019 9.69p 9.77p 9.63p 9.65p 722194
19/02/2019 9.61p 9.72p 9.60p 9.68p 165086
18/02/2019 9.60p 9.65p 9.59p 9.63p 698769
15/02/2019 9.66p 9.70p 9.60p 9.64p 346387
14/02/2019 9.62p 9.76p 9.61p 9.70p 868625
13/02/2019 9.65p 9.66p 9.52p 9.59p 326860
12/02/2019 9.61p 9.67p 9.60p 9.63p 561047
11/02/2019 9.48p 9.60p 9.48p 9.57p 614325
08/02/2019 9.47p 9.52p 9.41p 9.46p 1253340
07/02/2019 9.53p 9.56p 9.45p 9.51p 2110650
06/02/2019 9.62p 9.65p 9.58p 9.60p 1432220
05/02/2019 9.63p 9.77p 9.57p 9.77p 1325132
04/02/2019 9.61p 9.66p 9.56p 9.58p 333072
01/02/2019 9.72p 9.73p 9.65p 9.67p 361003
31/01/2019 9.61p 9.70p 9.60p 9.67p 277644
30/01/2019 9.59p 9.68p 9.57p 9.61p 2003169
29/01/2019 9.47p 9.71p 9.46p 9.60p 574029
28/01/2019 9.41p 9.49p 9.39p 9.42p 669440
25/01/2019 9.48p 9.57p 9.46p 9.49p 1405592
24/01/2019 9.14p 9.40p 9.14p 9.36p 1567874
23/01/2019 9.03p 9.23p 9.01p 9.18p 821541
22/01/2019 9.07p 9.10p 9.03p 9.04p 555608
21/01/2019 9.13p 9.13p 9.01p 9.05p 836703
18/01/2019 9.09p 9.17p 9.05p 9.14p 389878
17/01/2019 8.99p 9.06p 8.95p 9.05p 819700
16/01/2019 9.12p 9.12p 9.01p 9.04p 2006815
15/01/2019 9.07p 9.13p 8.98p 9.11p 1262193
14/01/2019 9.01p 9.11p 8.95p 9.06p 684611
11/01/2019 9.06p 9.18p 9.00p 9.02p 1581208
10/01/2019 8.90p 9.10p 8.90p 9.02p 1642927
09/01/2019 9.07p 9.07p 8.90p 8.92p 674778
08/01/2019 9.01p 9.10p 8.98p 9.03p 1838117
07/01/2019 9.10p 9.10p 8.95p 8.97p 765079
04/01/2019 9.04p 9.13p 9.01p 9.07p 399010
03/01/2019 8.85p 9.05p 8.85p 9.04p 906261
02/01/2019 8.55p 8.93p 8.55p 8.92p 1887144
31/12/2018 8.55p 8.63p 8.63p 8.63p 0
28/12/2018 8.55p 8.63p 8.55p 8.63p 90723
27/12/2018 8.82p 8.82p 8.42p 8.49p 210070
24/12/2018 8.91p 8.84p 8.84p 8.84p 0
21/12/2018 8.91p 8.91p 8.78p 8.84p 1180308
20/12/2018 8.90p 8.92p 8.82p 8.89p 282125
19/12/2018 8.89p 9.00p 8.89p 8.98p 979595
18/12/2018 8.96p 8.97p 8.87p 8.92p 705061
17/12/2018 8.99p 9.11p 8.95p 8.99p 1497013
14/12/2018 9.15p 9.24p 9.07p 9.23p 515735
13/12/2018 9.13p 9.27p 9.10p 9.23p 151054
12/12/2018 8.99p 9.22p 8.99p 9.12p 294376
11/12/2018 8.77p 9.00p 8.77p 8.95p 1743398
10/12/2018 8.84p 8.88p 8.69p 8.71p 193788
07/12/2018 8.84p 8.93p 8.83p 8.88p 118566
06/12/2018 8.95p 8.99p 8.77p 8.81p 1012595
05/12/2018 8.94p 9.06p 8.90p 9.03p 6136149

*Close Price adjusted for both dividends and splits