E.On AG (0MPP) Share Price

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

Date Open High Low Close* Volume
09/05/2017 7.09p 7.43p 7.06p 7.39p 1884454
08/05/2017 7.11p 7.14p 7.07p 7.14p 766327
05/05/2017 7.09p 7.10p 7.02p 7.05p 4067910
04/05/2017 7.16p 7.18p 7.07p 7.14p 10026741
03/05/2017 7.24p 7.24p 7.13p 7.14p 1148068
02/05/2017 7.17p 7.27p 7.14p 7.26p 11277919
28/04/2017 7.11p 7.17p 7.04p 7.16p 2747808
27/04/2017 7.13p 7.17p 7.10p 7.14p 8660325
26/04/2017 7.24p 7.24p 7.14p 7.16p 8338483
25/04/2017 7.28p 7.28p 7.22p 7.22p 942928
24/04/2017 7.28p 7.36p 7.11p 7.26p 1711497
21/04/2017 7.11p 7.19p 7.05p 7.16p 7442099
20/04/2017 7.13p 7.20p 7.10p 7.14p 4409355
19/04/2017 7.20p 7.25p 7.11p 7.16p 3781504
18/04/2017 7.30p 7.35p 7.19p 7.20p 3738547
13/04/2017 7.36p 7.36p 7.28p 7.32p 778910
12/04/2017 7.38p 7.41p 7.33p 7.39p 958892
11/04/2017 7.32p 7.40p 7.29p 7.39p 2620264
10/04/2017 7.40p 7.41p 7.32p 7.36p 100010
07/04/2017 7.36p 7.39p 7.33p 7.38p 153104
06/04/2017 7.26p 7.36p 7.24p 7.34p 5111285
05/04/2017 7.32p 7.35p 7.30p 7.32p 1162494
04/04/2017 7.41p 7.41p 7.27p 7.28p 632072
03/04/2017 7.48p 7.48p 7.40p 7.41p 446411
31/03/2017 7.36p 7.45p 7.30p 7.43p 2914261
30/03/2017 7.33p 7.35p 7.27p 7.28p 361024
29/03/2017 7.39p 7.39p 7.30p 7.34p 818827
28/03/2017 7.30p 7.35p 7.29p 7.30p 6795644
27/03/2017 7.20p 7.26p 7.14p 7.22p 4968192
24/03/2017 7.20p 7.27p 7.16p 7.26p 3109709
23/03/2017 7.12p 7.17p 7.07p 7.16p 4545798
22/03/2017 7.11p 7.14p 7.05p 7.13p 1487878
21/03/2017 7.18p 7.23p 7.10p 7.13p 2063172
20/03/2017 7.07p 7.16p 6.76p 7.11p 3039098
17/03/2017 6.95p 7.09p 6.72p 7.05p 10144512
16/03/2017 6.84p 6.90p 6.81p 6.84p 905257
15/03/2017 7.03p 7.11p 6.70p 6.77p 3854733
14/03/2017 7.03p 7.16p 7.01p 7.01p 3106571
13/03/2017 7.03p 7.04p 6.98p 7.01p 255790
10/03/2017 7.14p 7.18p 7.03p 7.05p 985009
09/03/2017 7.01p 7.08p 6.99p 7.07p 1354873
08/03/2017 7.30p 7.41p 7.11p 7.16p 5336266
07/03/2017 7.46p 7.52p 7.32p 7.36p 4797267
06/03/2017 7.46p 7.57p 7.42p 7.55p 5151523
03/03/2017 7.49p 7.58p 7.43p 7.45p 565538
02/03/2017 7.53p 7.58p 7.45p 7.47p 1429005
01/03/2017 7.39p 7.50p 7.34p 7.47p 1861720
28/02/2017 7.32p 7.40p 7.29p 7.34p 2932852
27/02/2017 7.20p 7.34p 7.15p 7.30p 4290617
24/02/2017 7.22p 7.26p 7.08p 7.11p 653041
23/02/2017 7.22p 7.24p 7.18p 7.24p 360538
22/02/2017 7.22p 7.27p 7.20p 7.22p 1146938
21/02/2017 7.14p 7.24p 7.14p 7.22p 677996
20/02/2017 7.11p 7.15p 7.09p 7.14p 297111
17/02/2017 7.09p 7.15p 7.03p 7.07p 229020
16/02/2017 7.13p 7.15p 7.10p 7.14p 517732
15/02/2017 7.24p 7.24p 7.09p 7.11p 1119581
14/02/2017 7.23p 7.24p 7.14p 7.18p 630209
13/02/2017 7.14p 7.27p 7.09p 7.20p 513369
10/02/2017 7.11p 7.16p 7.07p 7.09p 644014
09/02/2017 7.16p 7.16p 7.07p 7.09p 297736
08/02/2017 6.93p 6.99p 6.93p 6.97p 5815646
07/02/2017 6.91p 6.98p 6.90p 6.95p 702803
06/02/2017 6.95p 6.99p 6.89p 6.91p 3129240
03/02/2017 6.93p 7.01p 6.88p 6.95p 528870
02/02/2017 7.03p 7.06p 7.01p 7.03p 205504
01/02/2017 7.18p 7.20p 7.05p 7.07p 864895
31/01/2017 7.09p 7.18p 7.07p 7.11p 908197
30/01/2017 7.14p 7.25p 7.10p 7.14p 4386270
27/01/2017 7.36p 7.39p 7.28p 7.30p 977570
26/01/2017 7.39p 7.40p 7.31p 7.34p 2263344
25/01/2017 7.30p 7.37p 7.27p 7.32p 736369
24/01/2017 7.28p 7.35p 7.24p 7.24p 261427
23/01/2017 7.32p 7.36p 7.29p 7.30p 715706
20/01/2017 7.32p 7.39p 7.20p 7.39p 3657399
19/01/2017 7.32p 7.38p 7.29p 7.34p 2318892
18/01/2017 7.34p 7.43p 7.24p 7.34p 3715983
17/01/2017 7.20p 7.26p 7.18p 7.22p 1338868
16/01/2017 7.23p 7.28p 7.17p 7.24p 1712369
13/01/2017 7.11p 7.21p 7.09p 7.16p 8824613
12/01/2017 7.14p 7.25p 7.02p 7.18p 7761882
11/01/2017 6.81p 7.05p 6.70p 7.01p 7899717
10/01/2017 6.59p 6.68p 6.53p 6.64p 6429566
09/01/2017 6.66p 6.69p 6.61p 6.62p 93798
06/01/2017 6.66p 6.69p 6.63p 6.68p 709977
05/01/2017 6.72p 6.73p 6.65p 6.71p 331338
04/01/2017 6.74p 6.76p 6.65p 6.68p 233457
03/01/2017 6.82p 6.86p 6.72p 6.74p 2529264
30/12/2016 6.68p 6.69p 6.65p 6.69p 6819
29/12/2016 6.61p 6.69p 6.59p 6.65p 534930
28/12/2016 6.67p 6.68p 6.61p 6.63p 353124
23/12/2016 6.64p 6.66p 6.64p 6.64p 173057
22/12/2016 6.68p 6.68p 6.61p 6.63p 1795422
21/12/2016 6.67p 6.70p 6.65p 6.68p 2405259
20/12/2016 6.57p 6.70p 6.57p 6.68p 857155
19/12/2016 6.59p 6.59p 6.51p 6.56p 629716
16/12/2016 6.56p 6.56p 6.51p 6.51p 3343319
15/12/2016 6.37p 6.55p 6.29p 6.53p 889290
14/12/2016 6.45p 6.59p 6.43p 6.49p 2064075
13/12/2016 6.45p 6.49p 6.42p 6.47p 566443
12/12/2016 6.45p 6.46p 6.38p 6.41p 1261116
09/12/2016 6.39p 6.45p 6.36p 6.45p 184225
08/12/2016 6.43p 6.53p 6.32p 6.34p 902217
07/12/2016 6.34p 6.49p 6.34p 6.47p 1309334
06/12/2016 6.30p 6.52p 6.15p 6.41p 2456502
05/12/2016 6.11p 6.15p 5.99p 6.12p 1417766
02/12/2016 6.03p 6.09p 6.02p 6.07p 1353592
01/12/2016 6.17p 6.20p 6.07p 6.08p 2796449
30/11/2016 6.22p 6.26p 6.21p 6.22p 3990424
29/11/2016 6.19p 6.22p 6.18p 6.20p 306078
28/11/2016 6.16p 6.20p 6.14p 6.14p 7063873
25/11/2016 6.05p 6.13p 6.01p 6.13p 4046110
24/11/2016 6.05p 6.06p 6.03p 6.05p 1657594
23/11/2016 6.13p 6.15p 6.03p 6.07p 408962
22/11/2016 6.11p 6.20p 6.11p 6.14p 4427883
21/11/2016 6.04p 6.11p 6.00p 6.06p 2949982
18/11/2016 6.13p 6.13p 6.03p 6.06p 858090
17/11/2016 6.28p 6.30p 6.11p 6.11p 4074456
16/11/2016 6.34p 6.41p 6.22p 6.29p 2041847
15/11/2016 6.41p 6.47p 6.27p 6.36p 2205831
14/11/2016 6.36p 6.36p 6.22p 6.28p 2901831
11/11/2016 6.20p 6.34p 6.15p 6.24p 3136416
10/11/2016 6.45p 6.49p 6.12p 6.17p 2838531
09/11/2016 6.30p 6.50p 6.29p 6.34p 2541673
08/11/2016 6.46p 6.49p 6.40p 6.43p 1038528
07/11/2016 6.43p 6.48p 6.37p 6.45p 2086615
04/11/2016 6.37p 6.42p 6.31p 6.34p 1732118
03/11/2016 6.34p 6.44p 6.34p 6.41p 1706124
02/11/2016 6.53p 6.57p 6.36p 6.39p 1175296
01/11/2016 6.77p 6.83p 6.55p 6.59p 267172
31/10/2016 6.68p 6.70p 6.64p 6.68p 1521286
28/10/2016 6.60p 6.72p 6.59p 6.68p 1182435
27/10/2016 6.66p 6.72p 6.63p 6.64p 557007
26/10/2016 6.70p 6.72p 6.65p 6.66p 620155
25/10/2016 6.72p 6.74p 6.66p 6.68p 416967
24/10/2016 6.86p 6.89p 6.70p 6.72p 2929398
21/10/2016 6.81p 6.84p 6.73p 6.78p 665020
20/10/2016 6.82p 6.84p 6.72p 6.78p 1672815
19/10/2016 6.70p 6.82p 6.68p 6.79p 3718028
18/10/2016 6.80p 6.87p 6.73p 6.78p 1770265
17/10/2016 6.74p 6.83p 6.66p 6.70p 1098871
14/10/2016 6.66p 6.86p 6.61p 6.86p 1637962
13/10/2016 6.55p 6.64p 6.51p 6.55p 1978860
12/10/2016 6.51p 6.64p 6.45p 6.57p 2508192
11/10/2016 6.47p 6.70p 6.37p 6.55p 6415050
10/10/2016 6.28p 6.48p 6.28p 6.45p 3663199
07/10/2016 6.28p 6.31p 6.20p 6.28p 3269354
06/10/2016 6.14p 6.18p 6.05p 6.08p 2180135
05/10/2016 6.22p 6.22p 6.13p 6.14p 1921439
04/10/2016 6.34p 6.37p 6.23p 6.28p 1642155
03/10/2016 6.31p 6.32p 6.30p 6.30p 1453649
30/09/2016 6.16p 6.33p 6.14p 6.30p 2215865
29/09/2016 6.38p 6.47p 6.33p 6.38p 1839941
28/09/2016 6.32p 6.34p 6.27p 6.28p 2887356
27/09/2016 6.32p 6.38p 6.24p 6.26p 6197289
26/09/2016 6.33p 6.40p 6.30p 6.34p 3527826
23/09/2016 6.45p 6.50p 6.38p 6.39p 3877465
22/09/2016 6.36p 6.52p 6.30p 6.51p 6251213
21/09/2016 6.32p 6.36p 6.27p 6.30p 132461
20/09/2016 6.39p 6.43p 6.31p 6.34p 331662
19/09/2016 6.36p 6.45p 6.36p 6.43p 416466
16/09/2016 6.52p 6.52p 6.31p 6.34p 1349652
15/09/2016 6.64p 6.66p 6.53p 6.57p 2055072
14/09/2016 6.71p 6.76p 6.58p 6.64p 1611846
13/09/2016 6.91p 7.05p 6.73p 6.78p 3584876
12/09/2016 7.07p 8.24p 6.94p 6.98p 3992053
09/09/2016 8.16p 8.28p 8.12p 8.13p 9592822
08/09/2016 8.21p 8.22p 8.08p 8.13p 16794044
07/09/2016 8.23p 8.31p 8.19p 8.23p 2000261
06/09/2016 8.30p 8.44p 8.30p 8.41p 3032993
05/09/2016 8.30p 8.38p 8.30p 8.36p 264364
02/09/2016 8.06p 8.31p 8.05p 8.27p 379652
01/09/2016 8.27p 8.31p 7.99p 8.02p 1273232
31/08/2016 8.27p 8.31p 8.23p 8.27p 2237725
30/08/2016 8.25p 8.35p 8.23p 8.31p 1370359
26/08/2016 8.25p 8.29p 8.16p 8.28p 1119823
25/08/2016 8.19p 8.24p 8.19p 8.19p 908237
24/08/2016 8.15p 8.29p 8.15p 8.22p 2421673
23/08/2016 8.19p 8.28p 8.19p 8.27p 549350
22/08/2016 8.18p 8.31p 8.14p 8.23p 449810
19/08/2016 8.34p 8.34p 8.15p 8.15p 646665
18/08/2016 8.26p 8.32p 8.21p 8.31p 1151699
17/08/2016 8.45p 8.57p 8.19p 8.24p 8740971
16/08/2016 8.55p 8.60p 8.51p 8.51p 244476
15/08/2016 8.70p 8.78p 8.70p 8.73p 302944
12/08/2016 8.77p 8.80p 8.72p 8.77p 233212
11/08/2016 8.55p 8.87p 8.54p 8.76p 645339
10/08/2016 9.07p 9.19p 8.64p 8.70p 1939074
09/08/2016 9.31p 9.45p 9.29p 9.36p 145297
08/08/2016 9.28p 9.31p 9.21p 9.24p 457221
05/08/2016 9.34p 9.35p 9.17p 9.19p 342374
04/08/2016 9.30p 9.30p 9.16p 9.19p 4270642
03/08/2016 9.20p 9.22p 9.13p 9.19p 523182
02/08/2016 9.31p 9.34p 9.19p 9.23p 211257
01/08/2016 9.65p 9.66p 9.35p 9.40p 583600
29/07/2016 9.57p 9.59p 9.55p 9.59p 209916
28/07/2016 9.52p 9.64p 9.50p 9.60p 230846
27/07/2016 9.64p 9.64p 9.55p 9.55p 213615
26/07/2016 9.45p 9.61p 9.45p 9.60p 80428
25/07/2016 9.48p 9.59p 9.46p 9.47p 265288

*Close Price adjusted for both dividends and splits