Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

E.ON SE (EOAN)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
53.7800 -0.5000    -0.92%
29/11 - Closed. Currency in RON ( Disclaimer )
  • Volume: 20
  • Bid/Ask: 39.3000 / 39.9200
  • Day's Range: 53.7800 - 53.7800
Type:  Equity
Market:  Romania
ISIN:  DE000ENAG999 
E.ON SE 53.7800 -0.5000 -0.92%

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:
03/11/2021 - 03/12/2021
 
Download Data
Date Price Open High Low Vol. Change %
Nov 29, 2021 53.7800 53.7800 53.7800 53.7800 0.02K -0.92%
Nov 26, 2021 54.2800 54.2800 54.2800 54.2800 0.01K 0.78%
Nov 18, 2021 53.8600 53.8600 53.8600 53.8600 0.01K -2.52%
Nov 03, 2021 55.2500 55.2500 55.2500 55.2500 0.02K 3.10%
Nov 01, 2021 53.5900 53.5900 53.5900 53.5900 0.08K 1.21%
Oct 19, 2021 52.9500 52.9500 52.9500 52.9500 0.10K 2.70%
Oct 18, 2021 51.5600 51.5600 51.5600 51.5600 0.00K 0.29%
Oct 12, 2021 51.4100 51.4500 51.4500 51.2900 0.05K 0.80%
Oct 11, 2021 51.0000 51.0000 51.0000 51.0000 0.01K -4.49%
Oct 05, 2021 53.4000 53.4000 53.4000 53.4000 0.10K 1.02%
Sep 28, 2021 52.8600 52.8600 52.8600 52.8600 0.01K -2.56%
Sep 16, 2021 54.2500 54.2500 54.2500 54.2500 0.01K -1.27%
Sep 14, 2021 54.9500 54.9500 54.9500 54.9500 0.00K 1.61%
Sep 08, 2021 54.0800 54.0800 54.0800 54.0800 0.02K -2.19%
Sep 06, 2021 55.2900 55.2900 55.2900 55.2900 0.01K -0.31%
Sep 01, 2021 55.4600 55.9300 55.9300 55.4600 0.02K 1.46%
Aug 31, 2021 54.6600 54.6600 54.6600 54.6600 0.15K -0.15%
Aug 30, 2021 54.7400 54.7400 54.7400 54.7400 0.00K -0.64%
Aug 25, 2021 55.0900 55.0900 55.0900 55.0900 0.04K -1.61%
Aug 24, 2021 55.9900 55.9900 55.9900 55.9900 0.03K 0.41%
Aug 23, 2021 55.7600 55.7600 55.7600 55.7600 0.00K 0.85%
Aug 19, 2021 55.2900 54.7600 55.2900 53.9900 0.04K 5.43%
Aug 13, 2021 52.4400 52.4400 52.4400 52.4400 0.05K 0.85%
Aug 12, 2021 52.0000 52.0000 52.0000 52.0000 0.39K 1.42%
Aug 09, 2021 51.2700 51.3400 51.3400 51.2600 2.00K 0.25%
Aug 05, 2021 51.1400 51.0900 51.1400 51.0400 0.80K -4.91%
Nov 29, 2021 53.7800 53.7800 53.7800 53.7800 0.02K -0.92%
Nov 26, 2021 54.2800 54.2800 54.2800 54.2800 0.01K 0.78%
Nov 18, 2021 53.8600 53.8600 53.8600 53.8600 0.01K -2.52%
Nov 03, 2021 55.2500 55.2500 55.2500 55.2500 0.02K 3.10%
Highest: 55.9900 Lowest: 51.0000 Difference: 4.9900 Average: 53.7840 Change %: 0.3545
Comment Guidelines

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 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.
 
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.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email