Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

E.ON SE (EOAN)

Symbol	Exchange	Currency
EONGn	Derived	EUR	Real-time
EONGn	Xetra	EUR	Delayed
EOANd	BATS Europe	EUR	Delayed
EONGY	OTC Markets	USD	Delayed
0MPP	London	EUR	Real-time
EOANN	Mexico	MXN	Delayed
EOA	Milan	EUR	Real-time
EONGn	TradeGate	EUR	Delayed
EONGn	Frankfurt	EUR	Delayed
EONGn	Brussels	EUR	Real-time
EONGn	Prague	CZK	Delayed
EONG	Budapest	HUF	Delayed
EOAN	Bucharest	RON	Delayed

Add to/Remove from a Portfolio Add to Watchlist

41.0800 +1.7400 +4.42%

01/07 - Closed. Currency in RON ( Disclaimer )

Volume: 72
Bid/Ask: 39.3000 / 39.9200
Day's Range: 40.1500 - 41.0800

Type: Equity

Market: Romania

ISIN: DE000ENAG999

Overview
Profile
Historical Data

EOAN Historical Data

Get free historical data for EONGn. You'll find the closing price, open, high, low, change and %change of the E.ON SE Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 01, 2022	41.0800	40.1500	41.0800	40.1500	0.07K	4.42%
Jun 30, 2022	39.3400	40.3500	40.7500	39.3400	0.69K	-5.82%
Jun 29, 2022	41.7700	41.9100	41.9500	41.6100	0.32K	-2.06%
Jun 27, 2022	42.6500	42.6500	42.6500	42.6500	0.01K	-0.77%
Jun 24, 2022	42.9800	42.9800	42.9800	42.9800	0.03K	-3.42%
Jun 23, 2022	44.5000	43.3700	44.5000	43.3700	0.13K	2.30%
Jun 22, 2022	43.5000	43.0000	43.5000	43.0000	0.10K	0.23%
Jun 21, 2022	43.4000	43.4000	43.4000	43.4000	0.02K	0.00%
Jun 20, 2022	43.4000	43.0000	43.4000	43.0000	0.02K	1.95%
Jun 17, 2022	42.5700	42.7000	42.7000	42.5700	0.30K	2.70%
Jun 16, 2022	41.4500	45.0000	45.0000	41.1500	1.05K	-10.22%
Jun 15, 2022	46.1700	45.3600	46.1700	45.3600	0.11K	-0.06%
Jun 14, 2022	46.2000	47.0000	47.0000	46.2000	0.03K	-2.10%
May 31, 2022	47.1900	47.5000	47.5000	47.1900	0.03K	-1.69%
May 30, 2022	48.0000	48.0000	48.0000	48.0000	0.02K	-2.76%
May 26, 2022	49.3600	49.3600	49.3600	49.3600	0.01K	-1.48%
May 20, 2022	50.1000	50.1000	50.1000	50.1000	0.01K	21.96%
Jul 01, 2022	41.0800	40.1500	41.0800	40.1500	0.07K	4.42%
Jun 30, 2022	39.3400	40.3500	40.7500	39.3400	0.69K	-5.82%
Jun 29, 2022	41.7700	41.9100	41.9500	41.6100	0.32K	-2.06%
Jun 27, 2022	42.6500	42.6500	42.6500	42.6500	0.01K	-0.77%
Jun 24, 2022	42.9800	42.9800	42.9800	42.9800	0.03K	-3.42%
Jun 23, 2022	44.5000	43.3700	44.5000	43.3700	0.13K	2.30%
Jun 22, 2022	43.5000	43.0000	43.5000	43.0000	0.10K	0.23%
Jun 21, 2022	43.4000	43.4000	43.4000	43.4000	0.02K	0.00%
Jun 20, 2022	43.4000	43.0000	43.4000	43.0000	0.02K	1.95%
Jun 17, 2022	42.5700	42.7000	42.7000	42.5700	0.30K	2.70%
Jun 16, 2022	41.4500	45.0000	45.0000	41.1500	1.05K	-10.22%
Jun 15, 2022	46.1700	45.3600	46.1700	45.3600	0.11K	-0.06%
Jun 14, 2022	46.2000	47.0000	47.0000	46.2000	0.03K	-2.10%

Highest: 50.1000

Lowest: 39.3400

Difference: 10.7600

Average: 43.7557

Change %: -12.9477

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

EONGn Comments

Write your thoughts about E.ON SE

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	6,539.90	-28.20	-0.43%
ASX 200 Futures	6,547.5	+57.0	+0.88%
ASX All Ordinaries	6,720.40	-26.10	-0.39%
US 500	3,824.4	+39.0	+1.03%
Dow Jones	31,097.26	+321.83	+1.05%
China A50 Futures	14,878.0	+62.0	+0.42%
Dollar Index	104.880	+0.416	+0.40%

Crude Oil WTI	108.46	+2.70	+2.55%
Natural Gas	5.620	+0.196	+3.61%
Gold	1,812.90	+5.60	+0.31%
Silver	19.823	-0.529	-2.60%
Copper	3.6138	-0.0962	-2.59%
US Sugar #11	18.07	-0.43	-2.32%
US Coffee C	223.95	-6.15	-2.67%

AUD/USD	0.6816	-0.0085	-1.23%
EUR/USD	1.0429	-0.0053	-0.51%
USD/JPY	135.21	-0.52	-0.39%
GBP/USD	1.2098	-0.0076	-0.63%
GBP/JPY	163.59	-1.66	-1.00%
AUD/JPY	92.17	-1.50	-1.61%
USD/CAD	1.2888	+0.0015	+0.12%

CSL	269.23	+0.17	+0.06%
Woolworths	35.730	+0.130	+0.37%
ANZ Banking Group	22.000	-0.030	-0.14%
Commonwealth Bank Australia	90.700	+0.320	+0.35%
Telstra Corporation.	3.840	-0.010	-0.26%
National Australia Bank	27.510	+0.120	+0.44%
BHP Billiton Ltd	40.050	-1.200	-2.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	EOAN	41.0800	+1.7400	+4.42%

Market Movers

Name	Last	Chg. %	Vol.
BHP Billiton Ltd	40.050	-2.91%	10.54M
Fortescue Metals	17.000	-3.02%	7.83M
Westpac Banking	19.420	-0.41%	7.29M
Woodside Energy	30.450	-4.37%	7.15M
Commonwealth Bank Australia	90.700	+0.35%	2.74M
Rio Tinto Ltd	100.340	-2.30%	1.49M
CSL	269.23	+0.06%	934.94K

Name	Last	Chg. %	Vol.
Battery Minerals	0.006	+50.00%	1.26M
Ebr Systems DRC	0.53	+41.33%	538.29K
Dxn	0.007	+40.00%	11.89M
CuFe Ltd	0.025	+38.89%	7.53M
GWR Group Ltd	0.120	+33.33%	683.91K
Nuheara	0.160	+33.33%	333.52K
Kogi Iron	0.004	+33.33%	13.28M

Name	Last	Chg. %	Vol.
Harris Technology	0.022	-26.67%	7.06M
Astro Resources NL	0.003	-25.00%	1.06M
Solis Minerals DRC	0.07	-21.05%	1.32M
Gas2grid Ltd	0.002	-20.00%	76.00K
Sihayo Gold	0.002	-20.00%	3.10M
Adslot	0.010	-16.67%	14.45M
Bryah Resources	0.03	-16.67%	355.10K