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 (EOANd)

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
EOAN	Bucharest	RON	Delayed

Add to/Remove from a Portfolio Add to Watchlist

9.71 -0.19 -1.94%

20:52:32 - Delayed Data. Currency in EUR ( Disclaimer )

Volume: 971
Bid/Ask: 0.00 / 0.00
Day's Range: 9.70 - 9.78

Type: Equity

Market: Euro Zone

ISIN: DE000ENAG999

Overview
Profile
Historical Data

EOANd 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 %
May 27, 2022	9.71	9.77	9.78	9.70	0.97K	-2.02%
May 26, 2022	9.91	9.93	9.94	9.84	5.40M	0.10%
May 25, 2022	9.90	9.94	9.96	9.78	1.58M	0.51%
May 24, 2022	9.85	9.90	10.11	9.75	1.32M	-2.18%
May 23, 2022	10.07	10.12	10.17	9.99	2.18M	-0.59%
May 20, 2022	10.13	10.01	10.16	10.00	1.32M	1.40%
May 19, 2022	9.99	9.98	10.07	9.92	2.75M	-1.09%
May 18, 2022	10.10	10.13	10.15	10.02	12.31M	1.61%
May 17, 2022	9.94	10.02	10.07	9.91	1.53M	0.40%
May 16, 2022	9.90	9.75	9.95	9.75	2.63M	0.71%
May 13, 2022	9.83	9.56	9.95	9.54	2.77M	-1.01%
May 12, 2022	9.93	9.91	10.23	9.78	5.15M	1.12%
May 11, 2022	9.82	9.50	10.27	9.48	4.62M	-0.20%
May 10, 2022	9.84	9.85	9.98	9.76	3.03M	0.82%
May 09, 2022	9.76	9.79	9.81	9.71	2.98M	0.62%
May 06, 2022	9.70	9.71	9.75	9.63	3.49M	-1.42%
May 05, 2022	9.84	9.75	9.91	9.74	3.37M	0.41%
May 04, 2022	9.80	9.83	9.85	9.77	24.26M	0.00%
May 03, 2022	9.80	9.82	9.90	9.75	2.98M	-1.11%
May 02, 2022	9.91	9.66	9.95	9.66	2.09M	-0.40%
Apr 29, 2022	9.95	9.97	10.09	9.92	1.38M	-0.80%
Apr 28, 2022	10.03	10.04	10.09	9.91	2.98M	1.42%
Apr 27, 2022	9.89	9.74	10.04	9.58	6.16M	-3.23%

Highest: 10.27

Lowest: 9.48

Difference: 0.79

Average: 9.90

Change %: -4.99

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 NA

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	7,182.70	+76.80	+1.08%
ASX 200 Futures	7,221.5	+43.0	+0.60%
ASX All Ordinaries	7,413.10	+73.80	+1.01%
US 500	4,085.5	+27.7	+0.68%
Dow Jones	32,637.19	+516.91	+1.61%
China A50 Futures	13,238.5	+63.5	+0.48%
Dollar Index	101.778	-0.080	-0.08%

Crude Oil WTI	113.42	-0.67	-0.59%
Natural Gas	8.470	-0.425	-4.78%
Gold	1,849.54	+1.94	+0.11%
Silver	22.222	+0.257	+1.17%
Copper	4.2800	+0.0210	+0.49%
US Sugar #11	19.50	-0.04	-0.20%
US Coffee C	225.40	-1.20	-0.53%

AUD/USD	0.7146	+0.0047	+0.67%
EUR/USD	1.0715	-0.0009	-0.08%
USD/JPY	127.04	-0.10	-0.08%
GBP/USD	1.2627	+0.0033	+0.26%
GBP/JPY	160.41	+0.29	+0.18%
AUD/JPY	90.79	+0.56	+0.61%
USD/CAD	1.2736	-0.0037	-0.29%

CSL	269.02	-0.87	-0.32%
Woolworths	34.170	0.000	0.00%
ANZ Banking Group	25.680	+0.150	+0.59%
Commonwealth Bank Australia	106.630	+1.200	+1.14%
Telstra Corporation.	3.910	+0.020	+0.51%
National Australia Bank	31.680	+0.110	+0.35%
BHP Billiton Ltd	43.670	+1.050	+2.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	EOANd	9.71	-0.19	-1.94%

Market Movers

Name	Last	Chg. %	Vol.
Fortescue Metals	19.590	-1.66%	9.64M
BHP Billiton Ltd	43.670	+2.46%	8.19M
Woodside Energy	30.140	+3.57%	7.49M
Commonwealth Bank Australia	106.630	+1.14%	1.45M
Macquarie	183.000	+2.92%	1.19M
Rio Tinto Ltd	113.390	+2.36%	1.12M
CSL	269.02	-0.32%	520.54K

Name	Last	Chg. %	Vol.
Analytica Ltd	0.002	+100.00%	250.79K
Oklo Resources Ltd	0.145	+90.79%	34.50M
Invigor Group Ltd	0.055	+57.14%	314.02K
Lindian Resources	0.055	+41.03%	64.94M
Ragusa Minerals	0.190	+35.71%	23.03M
Xtek Ltd	0.415	+29.69%	4.27M
Galileo Mining	1.700	+20.57%	24.64M

Name	Last	Chg. %	Vol.
Finder Energy Holdings	0.11	-40.54%	5.66M
Medibio Ltd	0.003	-25.00%	20.00K
Eve Health Group Limited	0.002	+-25.00%	126.64K
Sihayo Gold	0.003	-25.00%	29.28M
Appen Ltd	6.54	-20.92%	4.80M
Volt Power	0.002	-20.00%	100.00K
Laneway Resources Ltd	0.004	-20.00%	672.98K