E.On AG (0MPP) Share Price

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

Date Open High Low Close* Volume
04/12/2018 9.07p 9.10p 8.95p 8.96p 8838747
03/12/2018 9.12p 9.12p 9.01p 9.05p 130906
30/11/2018 8.99p 9.06p 8.99p 8.99p 360171
29/11/2018 9.14p 9.19p 8.97p 9.00p 3631503
28/11/2018 9.22p 9.22p 9.09p 9.09p 1589177
27/11/2018 9.14p 9.25p 9.11p 9.22p 675820
26/11/2018 9.07p 9.16p 9.07p 9.13p 1243643
23/11/2018 9.01p 9.04p 8.93p 8.99p 3667471
22/11/2018 9.13p 9.15p 8.97p 9.00p 45561
21/11/2018 9.29p 9.30p 9.10p 9.19p 739614
20/11/2018 9.20p 9.30p 9.20p 9.24p 1225738
19/11/2018 9.15p 9.27p 9.15p 9.23p 1007947
16/11/2018 9.03p 9.22p 9.03p 9.15p 2821827
15/11/2018 9.05p 9.11p 8.94p 8.99p 1073899
14/11/2018 8.71p 9.18p 8.67p 8.99p 1310547
13/11/2018 8.69p 8.78p 8.61p 8.65p 2587231
12/11/2018 8.76p 8.78p 8.64p 8.71p 111876
09/11/2018 8.51p 8.76p 8.50p 8.76p 2618769
08/11/2018 8.75p 8.80p 8.66p 8.69p 218679
07/11/2018 8.61p 8.77p 8.59p 8.76p 368687
06/11/2018 8.56p 8.75p 8.40p 8.57p 2382940
05/11/2018 8.65p 8.77p 8.65p 8.74p 219067
02/11/2018 8.68p 8.68p 8.58p 8.64p 68368
01/11/2018 8.55p 8.71p 8.55p 8.56p 67917
31/10/2018 8.57p 8.62p 8.55p 8.55p 6227061
30/10/2018 8.52p 8.55p 8.46p 8.49p 518193
29/10/2018 8.46p 8.54p 8.46p 8.47p 74321
26/10/2018 8.51p 8.52p 8.43p 8.45p 656497
25/10/2018 8.46p 8.54p 8.44p 8.53p 93361
24/10/2018 8.58p 8.61p 8.50p 8.51p 1251248
23/10/2018 8.52p 8.56p 8.49p 8.49p 741771
22/10/2018 8.65p 8.68p 8.56p 8.59p 97962
19/10/2018 8.47p 8.62p 8.47p 8.60p 280809
18/10/2018 8.49p 8.57p 8.45p 8.48p 7359643
17/10/2018 8.49p 8.52p 8.43p 8.47p 161617
16/10/2018 8.41p 8.47p 8.35p 8.46p 1885651
15/10/2018 8.18p 8.38p 8.18p 8.35p 413481
12/10/2018 8.41p 8.43p 8.28p 8.28p 326650
11/10/2018 8.32p 8.47p 8.31p 8.32p 515419
10/10/2018 8.59p 8.60p 8.39p 8.41p 489034
09/10/2018 8.52p 8.63p 8.47p 8.60p 863073
08/10/2018 8.61p 8.65p 8.52p 8.52p 304213
05/10/2018 8.68p 8.73p 8.62p 8.65p 276691
04/10/2018 8.69p 8.72p 8.63p 8.68p 662053
03/10/2018 8.67p 8.74p 8.74p 8.74p 0
02/10/2018 8.67p 8.78p 8.67p 8.74p 425968
01/10/2018 8.76p 8.81p 8.69p 8.71p 373538
28/09/2018 8.88p 8.88p 8.74p 8.78p 710494
27/09/2018 8.88p 8.94p 8.81p 8.94p 520973
26/09/2018 8.85p 9.00p 8.85p 8.97p 271583
25/09/2018 8.92p 8.94p 8.80p 8.86p 1952088
24/09/2018 8.98p 9.03p 8.85p 8.89p 558513
21/09/2018 8.74p 8.99p 8.72p 8.88p 594950
20/09/2018 8.63p 8.71p 8.54p 8.68p 1098824
19/09/2018 8.92p 8.92p 8.60p 8.61p 888099
18/09/2018 8.90p 8.91p 8.81p 8.90p 1098626
17/09/2018 8.73p 8.90p 8.73p 8.85p 377126
14/09/2018 8.85p 8.85p 8.77p 8.81p 554262
13/09/2018 8.79p 8.99p 8.75p 8.80p 1768501
12/09/2018 8.94p 8.95p 8.73p 8.79p 1040641
11/09/2018 9.07p 9.16p 9.06p 9.15p 2752924
10/09/2018 8.85p 9.07p 8.85p 9.06p 570713
07/09/2018 8.89p 8.96p 8.76p 8.85p 994429
06/09/2018 8.93p 8.98p 8.89p 8.91p 817405
05/09/2018 9.00p 9.05p 8.96p 9.00p 343685
04/09/2018 9.23p 9.24p 9.03p 9.04p 1393066
03/09/2018 9.14p 9.21p 9.14p 9.18p 856948
31/08/2018 9.25p 9.25p 9.14p 9.14p 451697
30/08/2018 9.31p 9.33p 9.25p 9.28p 349698
29/08/2018 9.35p 9.35p 9.27p 9.29p 538822
28/08/2018 9.46p 9.46p 9.27p 9.35p 278362
24/08/2018 9.53p 9.53p 9.44p 9.48p 776679
23/08/2018 9.49p 9.62p 9.49p 9.54p 1715089
22/08/2018 9.47p 9.54p 9.46p 9.54p 524368
21/08/2018 9.49p 9.55p 9.46p 9.49p 667870
20/08/2018 9.55p 9.55p 9.47p 9.53p 699691
17/08/2018 9.44p 9.53p 9.41p 9.50p 662390
16/08/2018 9.37p 9.43p 9.33p 9.41p 977867
15/08/2018 9.42p 9.46p 9.31p 9.33p 2405881
14/08/2018 9.32p 9.41p 9.30p 9.39p 597901
13/08/2018 9.24p 9.29p 9.19p 9.29p 168582
10/08/2018 9.37p 9.38p 9.19p 9.22p 1849357
09/08/2018 9.39p 9.49p 9.35p 9.42p 322745
08/08/2018 9.68p 9.68p 9.36p 9.41p 4461741
07/08/2018 9.62p 9.71p 9.62p 9.70p 605575
06/08/2018 9.58p 9.65p 9.53p 9.64p 430278
03/08/2018 9.49p 9.57p 9.43p 9.57p 1974211
02/08/2018 9.45p 9.54p 9.45p 9.48p 1151088
01/08/2018 9.67p 9.75p 9.47p 9.50p 1234310
31/07/2018 9.64p 9.71p 9.60p 9.69p 383964
30/07/2018 9.84p 9.84p 9.57p 9.63p 1124717
27/07/2018 9.69p 9.87p 9.69p 9.77p 425292
26/07/2018 9.55p 9.67p 9.55p 9.67p 398107
25/07/2018 9.59p 9.59p 9.47p 9.48p 1471369
24/07/2018 9.71p 9.71p 9.51p 9.51p 1828651
23/07/2018 9.75p 9.77p 9.66p 9.69p 823431
20/07/2018 9.62p 9.72p 9.56p 9.58p 2042287
19/07/2018 9.78p 9.82p 9.69p 9.72p 503507
18/07/2018 9.69p 9.78p 9.68p 9.75p 1381756
17/07/2018 9.61p 9.71p 9.56p 9.71p 594762
16/07/2018 9.61p 9.72p 9.52p 9.58p 1106668
13/07/2018 9.70p 9.73p 9.57p 9.58p 710747
12/07/2018 9.70p 9.70p 9.55p 9.70p 1683804
11/07/2018 9.64p 9.78p 9.62p 9.74p 1128007
10/07/2018 9.74p 9.84p 9.68p 9.74p 1101071
09/07/2018 9.94p 9.94p 9.77p 9.81p 1192931
06/07/2018 9.83p 9.93p 9.79p 9.93p 1567003
05/07/2018 9.67p 9.83p 9.67p 9.80p 1852760
04/07/2018 9.48p 9.70p 9.48p 9.68p 771340
03/07/2018 9.28p 9.51p 9.25p 9.45p 1343516
02/07/2018 9.02p 9.26p 9.02p 9.24p 382793
29/06/2018 9.15p 9.21p 9.11p 9.17p 613819
28/06/2018 9.17p 9.24p 9.06p 9.10p 1160227
27/06/2018 9.16p 9.22p 9.06p 9.19p 668806
26/06/2018 9.04p 9.23p 9.00p 9.18p 1821758
25/06/2018 9.04p 9.09p 9.01p 9.05p 1242084
22/06/2018 9.08p 9.10p 9.01p 9.07p 1394254
21/06/2018 9.21p 9.26p 9.10p 9.10p 1048855
20/06/2018 9.26p 9.32p 9.16p 9.17p 533544
19/06/2018 9.21p 9.25p 9.12p 9.22p 76068
18/06/2018 9.46p 9.46p 9.25p 9.30p 1115122
15/06/2018 9.30p 9.51p 9.28p 9.51p 1689244
14/06/2018 8.91p 9.31p 8.90p 9.30p 288621
13/06/2018 9.09p 9.09p 8.92p 8.93p 552482
12/06/2018 8.95p 9.08p 8.95p 9.06p 8192855
11/06/2018 8.92p 8.97p 8.82p 8.92p 1417458
08/06/2018 8.83p 8.90p 8.80p 8.87p 373006
07/06/2018 8.92p 8.94p 8.87p 8.89p 2551309
06/06/2018 8.98p 9.00p 8.86p 8.89p 820742
05/06/2018 9.04p 9.10p 8.97p 8.97p 803856
04/06/2018 9.09p 9.13p 9.01p 9.07p 1478767
01/06/2018 9.08p 9.14p 8.98p 9.03p 1384402
31/05/2018 9.17p 9.17p 9.01p 9.05p 308297
30/05/2018 9.06p 9.14p 9.03p 9.09p 1099839
29/05/2018 9.15p 9.15p 9.01p 9.06p 1174807
25/05/2018 9.23p 9.24p 9.05p 9.17p 1714707
24/05/2018 9.29p 9.39p 9.17p 9.22p 1303344
23/05/2018 9.42p 9.42p 9.27p 9.28p 1471965
22/05/2018 9.47p 9.48p 9.36p 9.45p 954049
21/05/2018 9.38p 9.40p 9.40p 9.40p 0
18/05/2018 9.38p 9.46p 9.33p 9.40p 1660040
17/05/2018 9.28p 9.38p 9.28p 9.36p 3285225
16/05/2018 9.30p 9.33p 9.26p 9.27p 27190610
15/05/2018 9.24p 9.35p 9.22p 9.32p 2916645
14/05/2018 9.37p 9.37p 9.23p 9.26p 2521755
11/05/2018 9.49p 9.49p 9.30p 9.32p 2145119
10/05/2018 9.32p 9.48p 9.22p 9.47p 237991
09/05/2018 9.50p 9.55p 9.45p 9.53p 2440568
08/05/2018 9.59p 9.67p 9.46p 9.56p 1671277
04/05/2018 9.34p 9.47p 9.34p 9.46p 6573223
03/05/2018 9.21p 9.35p 9.21p 9.29p 7287397
02/05/2018 9.08p 9.23p 9.06p 9.20p 3864215
01/05/2018 8.93p 9.11p 9.11p 9.11p 0
30/04/2018 8.93p 9.11p 8.86p 9.11p 298224
27/04/2018 8.94p 8.98p 8.85p 8.86p 2150124
26/04/2018 8.82p 8.95p 8.76p 8.94p 27609164
25/04/2018 8.83p 8.84p 8.66p 8.80p 602944
24/04/2018 8.86p 8.96p 8.83p 8.85p 5352209
23/04/2018 8.93p 8.93p 8.85p 8.85p 4724418
20/04/2018 9.06p 9.06p 8.85p 8.93p 1118691
19/04/2018 9.10p 9.11p 9.01p 9.04p 329966
18/04/2018 9.02p 9.13p 8.98p 9.12p 813363
17/04/2018 9.00p 9.04p 8.98p 9.00p 1378584
16/04/2018 9.00p 9.01p 8.96p 8.98p 2084937
13/04/2018 8.97p 9.03p 8.95p 8.97p 1532607
12/04/2018 8.86p 8.96p 8.85p 8.93p 2673180
11/04/2018 8.89p 8.93p 8.79p 8.85p 784163
10/04/2018 9.00p 9.00p 8.84p 8.90p 1052602
09/04/2018 9.07p 9.08p 8.93p 8.93p 570767
06/04/2018 9.06p 9.11p 9.00p 9.03p 870139
05/04/2018 9.12p 9.12p 9.00p 9.04p 4457008
04/04/2018 9.04p 9.08p 8.90p 9.02p 780327
03/04/2018 8.96p 9.17p 8.96p 9.04p 381087
29/03/2018 8.99p 9.07p 8.87p 9.05p 677310
28/03/2018 8.79p 9.00p 8.79p 8.99p 1352408
27/03/2018 8.99p 8.99p 8.78p 8.83p 527074
26/03/2018 8.99p 9.01p 8.76p 8.83p 5150299
23/03/2018 8.85p 8.96p 8.72p 8.89p 3367180
22/03/2018 8.79p 8.93p 8.76p 8.76p 1113754
21/03/2018 9.02p 9.13p 8.79p 8.92p 2184695
20/03/2018 8.86p 8.90p 8.80p 8.84p 7359685
19/03/2018 9.01p 9.03p 8.87p 8.87p 4561724
16/03/2018 9.19p 9.19p 8.97p 9.02p 2830794
15/03/2018 9.26p 9.31p 9.05p 9.12p 808831
14/03/2018 9.27p 9.34p 9.14p 9.20p 1705043
13/03/2018 9.27p 9.46p 9.24p 9.30p 3096801
12/03/2018 8.90p 9.06p 8.70p 8.93p 3487044
09/03/2018 8.50p 8.56p 8.42p 8.48p 1368435
08/03/2018 8.40p 8.53p 8.32p 8.52p 1264961
07/03/2018 8.35p 8.42p 8.31p 8.40p 1311693
06/03/2018 8.49p 8.49p 8.32p 8.40p 2437480
05/03/2018 8.01p 8.38p 8.01p 8.38p 2123031
02/03/2018 8.15p 8.18p 8.02p 8.02p 290083
01/03/2018 8.34p 8.41p 8.22p 8.24p 1987318
28/02/2018 8.50p 8.52p 8.35p 8.36p 478751
27/02/2018 8.68p 8.68p 8.52p 8.56p 1276443
26/02/2018 8.74p 8.75p 8.61p 8.63p 692950
23/02/2018 8.49p 8.68p 8.42p 8.64p 2778060
22/02/2018 8.15p 8.40p 8.11p 8.40p 1982862
21/02/2018 8.26p 8.26p 8.16p 8.19p 6015098

*Close Price adjusted for both dividends and splits