E.On AG (0MPP) Share Price

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

Date Open High Low Close* Volume
20/02/2018 8.13p 8.26p 8.13p 8.26p 2270051
19/02/2018 8.18p 8.18p 8.08p 8.13p 1621341
16/02/2018 8.06p 8.18p 8.06p 8.13p 2406958
15/02/2018 8.16p 8.16p 7.94p 8.00p 704712
14/02/2018 7.96p 8.11p 7.91p 8.11p 170069
13/02/2018 7.99p 8.02p 7.88p 7.90p 1307344
12/02/2018 8.06p 8.13p 7.99p 8.02p 1159677
09/02/2018 8.04p 8.08p 7.90p 7.99p 2711432
08/02/2018 8.17p 8.18p 8.04p 8.04p 206925
07/02/2018 8.18p 8.26p 8.13p 8.25p 2397431
06/02/2018 8.07p 8.21p 8.07p 8.07p 338964
05/02/2018 8.18p 8.41p 8.15p 8.27p 5142468
02/02/2018 8.35p 8.35p 8.20p 8.24p 2455274
01/02/2018 8.51p 8.60p 8.34p 8.34p 2248397
31/01/2018 8.53p 8.56p 8.41p 8.44p 2252241
30/01/2018 8.54p 8.60p 8.51p 8.54p 1255806
29/01/2018 8.62p 8.62p 8.50p 8.60p 1530065
26/01/2018 8.70p 8.73p 8.59p 8.59p 545833
25/01/2018 8.81p 8.89p 8.62p 8.67p 1274940
24/01/2018 9.09p 9.09p 8.80p 8.87p 765727
23/01/2018 9.09p 9.10p 8.97p 9.07p 728353
22/01/2018 8.93p 9.01p 8.89p 8.98p 899227
19/01/2018 8.88p 8.96p 8.87p 8.92p 1881090
18/01/2018 8.88p 8.90p 8.79p 8.89p 2117831
17/01/2018 9.02p 9.07p 8.90p 8.93p 2199401
16/01/2018 8.94p 9.15p 8.91p 9.04p 4605852
15/01/2018 8.93p 8.95p 8.87p 8.95p 1920423
12/01/2018 8.93p 8.96p 8.85p 8.88p 1999785
11/01/2018 8.96p 9.01p 8.86p 8.91p 2149256
10/01/2018 8.99p 9.00p 8.86p 8.89p 1065063
09/01/2018 9.24p 9.35p 9.02p 9.06p 1306733
08/01/2018 9.30p 9.30p 9.19p 9.24p 1349190
05/01/2018 9.14p 9.25p 9.11p 9.23p 273879
04/01/2018 9.11p 9.15p 9.03p 9.11p 779275
03/01/2018 9.09p 9.12p 8.97p 9.10p 1827666
02/01/2018 9.10p 9.10p 9.00p 9.06p 1167462
29/12/2017 9.09p 9.11p 9.06p 9.06p 318993
28/12/2017 9.15p 9.15p 9.06p 9.07p 1921167
27/12/2017 9.22p 9.28p 9.11p 9.14p 2509986
22/12/2017 9.12p 9.46p 9.11p 9.26p 916540
21/12/2017 9.23p 9.27p 9.12p 9.16p 559115
20/12/2017 9.43p 9.49p 9.22p 9.23p 2612193
19/12/2017 9.48p 9.50p 9.40p 9.43p 994621
18/12/2017 9.47p 9.51p 9.35p 9.44p 2904300
15/12/2017 9.26p 9.44p 9.26p 9.39p 1023630
14/12/2017 9.26p 9.50p 9.12p 9.23p 3883530
13/12/2017 9.64p 9.70p 8.97p 9.26p 2576170
12/12/2017 9.65p 9.71p 9.63p 9.68p 2648956
11/12/2017 9.80p 9.81p 9.59p 9.62p 3467711
08/12/2017 9.81p 9.88p 9.76p 9.76p 1824930
07/12/2017 9.68p 9.79p 9.65p 9.73p 4013077
06/12/2017 9.68p 9.76p 9.57p 9.68p 2883644
05/12/2017 9.65p 9.80p 9.62p 9.78p 1851910
04/12/2017 9.70p 9.71p 9.58p 9.63p 4395532
01/12/2017 9.73p 9.79p 9.55p 9.63p 5563978
30/11/2017 9.85p 9.96p 9.71p 9.76p 6434957
29/11/2017 9.81p 9.98p 9.76p 9.86p 3518541
28/11/2017 9.70p 9.79p 9.68p 9.76p 1228729
27/11/2017 9.69p 9.78p 9.69p 9.72p 1201622
24/11/2017 9.74p 9.82p 9.69p 9.73p 803872
23/11/2017 9.69p 9.75p 9.68p 9.73p 1177839
22/11/2017 9.85p 9.96p 9.73p 9.75p 1682181
21/11/2017 9.76p 9.84p 9.61p 9.82p 1973826
20/11/2017 9.84p 9.84p 9.75p 9.80p 884048
17/11/2017 10.02p 10.02p 9.77p 9.78p 604885
16/11/2017 9.98p 10.03p 9.92p 10.02p 1414429
15/11/2017 9.90p 9.92p 9.74p 9.89p 1059410
14/11/2017 10.16p 10.22p 9.99p 10.02p 791764
13/11/2017 10.31p 10.36p 9.98p 10.09p 2041825
10/11/2017 10.44p 10.49p 10.25p 10.27p 864620
09/11/2017 10.75p 10.81p 10.37p 10.38p 1417938
08/11/2017 10.68p 10.74p 10.61p 10.73p 1174349
07/11/2017 10.53p 10.60p 10.48p 10.53p 842824
06/11/2017 10.36p 10.50p 10.36p 10.48p 757996
03/11/2017 10.46p 10.46p 10.34p 10.38p 1667887
02/11/2017 10.38p 10.44p 10.35p 10.44p 3050825
01/11/2017 10.15p 10.46p 10.11p 10.38p 2015664
31/10/2017 10.09p 10.14p 10.11p 10.11p 97097
30/10/2017 10.09p 10.14p 10.02p 10.11p 2448337
27/10/2017 10.02p 10.10p 10.02p 10.07p 343500
26/10/2017 9.83p 9.99p 9.80p 9.95p 3322027
25/10/2017 10.02p 10.08p 9.77p 9.81p 1633914
24/10/2017 10.02p 10.08p 9.98p 9.99p 876485
23/10/2017 10.05p 10.12p 9.98p 10.06p 1243897
20/10/2017 10.04p 10.09p 9.46p 10.05p 1337455
19/10/2017 10.01p 10.08p 9.93p 9.95p 2226923
18/10/2017 10.06p 10.16p 9.96p 9.97p 912164
17/10/2017 9.94p 10.10p 9.92p 10.09p 1463056
16/10/2017 10.02p 10.04p 9.93p 9.95p 806349
13/10/2017 9.98p 10.13p 9.85p 10.01p 6875534
12/10/2017 9.89p 10.02p 9.85p 9.95p 4433603
11/10/2017 9.62p 9.87p 9.59p 9.87p 3007089
10/10/2017 9.68p 9.82p 9.57p 9.59p 2076277
09/10/2017 9.43p 9.71p 9.38p 9.71p 1018689
06/10/2017 9.53p 9.66p 9.38p 9.38p 2729744
05/10/2017 9.41p 9.61p 9.40p 9.51p 2744217
04/10/2017 9.70p 9.84p 9.23p 9.40p 7621424
03/10/2017 9.58p 9.68p 9.68p 9.68p 26150
02/10/2017 9.58p 9.72p 9.52p 9.68p 1723020
29/09/2017 9.36p 9.57p 9.35p 9.52p 2389634
28/09/2017 9.34p 9.49p 9.29p 9.35p 791869
27/09/2017 9.36p 9.48p 9.26p 9.36p 638913
26/09/2017 9.24p 9.39p 9.24p 9.35p 1886372
25/09/2017 9.27p 9.43p 9.22p 9.27p 2695878
22/09/2017 9.19p 9.33p 9.19p 9.28p 2320371
21/09/2017 9.50p 9.63p 9.07p 9.22p 3717589
20/09/2017 9.18p 9.57p 9.18p 9.49p 2389738
19/09/2017 9.19p 9.34p 9.06p 9.19p 406443
18/09/2017 9.23p 9.33p 9.15p 9.20p 3472527
15/09/2017 9.13p 9.31p 9.13p 9.15p 4017992
14/09/2017 9.29p 9.44p 9.19p 9.19p 3722559
13/09/2017 9.40p 9.56p 9.30p 9.30p 3525285
12/09/2017 9.68p 9.80p 9.48p 9.48p 638768
11/09/2017 9.53p 9.70p 9.53p 9.64p 2826846
08/09/2017 9.58p 9.72p 9.53p 9.55p 1841398
07/09/2017 9.47p 9.63p 9.41p 9.57p 1583938
06/09/2017 9.48p 9.65p 9.36p 9.41p 1729019
05/09/2017 9.57p 9.72p 9.38p 9.51p 2102154
04/09/2017 9.53p 9.73p 9.43p 9.53p 2391804
01/09/2017 9.53p 9.63p 9.51p 9.63p 1617276
31/08/2017 9.52p 9.64p 9.48p 9.51p 3076375
30/08/2017 9.46p 9.57p 9.35p 9.48p 3924525
29/08/2017 9.43p 9.58p 9.31p 9.40p 2734839
25/08/2017 9.44p 9.58p 9.34p 9.45p 5355042
24/08/2017 9.39p 9.52p 9.30p 9.44p 5594627
23/08/2017 9.51p 9.61p 9.38p 9.38p 1473608
22/08/2017 9.44p 9.56p 9.35p 9.45p 111891
21/08/2017 9.60p 9.76p 9.35p 9.35p 618488
18/08/2017 9.52p 9.70p 9.52p 9.63p 2328650
17/08/2017 9.59p 9.73p 9.56p 9.61p 12767885
16/08/2017 9.59p 9.70p 9.51p 9.56p 2411212
15/08/2017 9.51p 9.62p 9.38p 9.51p 1253158
14/08/2017 9.34p 9.51p 9.28p 9.45p 5302378
11/08/2017 9.07p 9.28p 9.07p 9.28p 2588688
10/08/2017 9.23p 9.39p 8.98p 9.11p 3645861
09/08/2017 8.97p 9.20p 8.67p 9.20p 2913430
08/08/2017 8.80p 8.90p 8.72p 8.89p 1326066
07/08/2017 8.82p 8.95p 8.72p 8.72p 958621
04/08/2017 8.52p 8.79p 8.52p 8.79p 2694554
03/08/2017 8.52p 8.65p 8.48p 8.56p 4954191
02/08/2017 8.64p 8.73p 8.48p 8.48p 1651404
01/08/2017 8.40p 8.56p 8.35p 8.56p 1138830
31/07/2017 8.26p 8.43p 8.24p 8.35p 3986996
28/07/2017 8.39p 8.53p 8.24p 8.24p 1992091
27/07/2017 8.36p 8.49p 8.36p 8.40p 3645868
26/07/2017 8.31p 8.43p 8.31p 8.38p 2013351
25/07/2017 8.35p 8.47p 8.31p 8.31p 6324190
24/07/2017 8.38p 8.49p 8.23p 8.36p 1548588
21/07/2017 8.45p 8.57p 8.34p 8.34p 820467
20/07/2017 8.59p 8.69p 8.44p 8.44p 747135
19/07/2017 8.51p 8.63p 8.49p 8.51p 675297
18/07/2017 8.53p 8.68p 8.49p 8.49p 1215997
17/07/2017 8.60p 8.71p 8.55p 8.55p 415728
14/07/2017 8.59p 8.72p 8.53p 8.57p 268759
13/07/2017 8.61p 8.73p 8.45p 8.55p 469919
12/07/2017 8.39p 8.59p 8.36p 8.59p 652881
11/07/2017 8.45p 8.57p 8.36p 8.36p 2057370
10/07/2017 8.43p 8.47p 8.23p 8.43p 905137
07/07/2017 8.19p 8.31p 8.09p 8.23p 1140566
06/07/2017 8.26p 8.26p 8.01p 8.09p 1352729
05/07/2017 8.26p 8.39p 8.24p 8.24p 251475
04/07/2017 8.29p 8.43p 8.23p 8.28p 1235993
03/07/2017 8.32p 8.40p 8.19p 8.31p 525081
30/06/2017 8.36p 8.48p 8.27p 8.28p 1217062
29/06/2017 8.61p 8.72p 8.26p 8.40p 955950
28/06/2017 8.60p 8.77p 8.49p 8.56p 1612767
27/06/2017 8.93p 9.06p 8.70p 8.70p 617973
26/06/2017 8.94p 9.06p 8.89p 8.98p 531942
23/06/2017 9.02p 9.15p 8.77p 8.91p 1087808
22/06/2017 8.98p 9.15p 8.98p 9.02p 0
21/06/2017 9.03p 9.19p 8.97p 9.06p 0
20/06/2017 9.09p 9.16p 8.93p 9.07p 0
19/06/2017 8.98p 9.04p 8.82p 8.98p 0
16/06/2017 8.82p 8.88p 8.76p 8.82p 2580826
15/06/2017 8.81p 8.82p 8.63p 8.78p 5411867
14/06/2017 8.66p 8.91p 8.66p 8.85p 2055216
13/06/2017 8.69p 8.73p 8.57p 8.64p 3577353
12/06/2017 8.78p 8.78p 8.63p 8.65p 872688
09/06/2017 8.80p 8.83p 8.58p 8.77p 1295019
08/06/2017 8.59p 8.83p 8.30p 8.80p 3411171
07/06/2017 8.06p 8.54p 7.93p 8.48p 2414416
06/06/2017 7.78p 8.08p 7.78p 8.02p 893949
05/06/2017 7.50p 7.85p 7.50p 7.85p 13171
02/06/2017 7.86p 7.91p 7.82p 7.85p 481647
01/06/2017 7.80p 7.89p 7.74p 7.77p 307426
31/05/2017 7.57p 7.88p 7.57p 7.84p 3095916
30/05/2017 7.55p 7.59p 7.53p 7.57p 1095422
26/05/2017 7.59p 7.63p 7.48p 7.53p 4460441
25/05/2017 7.68p 7.71p 7.61p 7.63p 3056360
24/05/2017 7.68p 7.73p 7.61p 7.64p 4472467
23/05/2017 7.38p 7.68p 7.37p 7.64p 7661448
22/05/2017 7.43p 7.48p 7.32p 7.39p 2500906
19/05/2017 7.16p 7.46p 7.16p 7.41p 2781796
18/05/2017 7.20p 7.26p 7.14p 7.16p 3321200
17/05/2017 7.25p 7.31p 7.18p 7.20p 8805041
16/05/2017 7.28p 7.34p 7.25p 7.28p 21353104
15/05/2017 7.24p 7.30p 7.19p 7.28p 9559514
12/05/2017 7.22p 7.29p 7.15p 7.18p 5862435
11/05/2017 7.25p 7.32p 7.18p 7.20p 1128546
10/05/2017 7.37p 7.41p 7.29p 7.39p 16878812

*Close Price adjusted for both dividends and splits