E.On AG (0MPP) Share Price

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

Date Open High Low Close* Volume
22/07/2016 9.45p 9.55p 9.45p 9.52p 184943
21/07/2016 9.55p 9.55p 9.46p 9.51p 65975
20/07/2016 9.31p 9.48p 9.31p 9.44p 448680
19/07/2016 9.48p 9.48p 9.33p 9.34p 86513
18/07/2016 9.58p 9.60p 9.48p 9.53p 83373
15/07/2016 9.45p 9.52p 9.45p 9.52p 32267
14/07/2016 9.61p 9.61p 9.43p 9.44p 85198
13/07/2016 9.35p 9.58p 9.25p 9.58p 242836
12/07/2016 9.32p 9.32p 9.27p 9.31p 422614
11/07/2016 9.35p 9.35p 9.27p 9.27p 240476
08/07/2016 9.15p 9.20p 9.15p 9.19p 1031330
07/07/2016 8.94p 9.21p 8.94p 9.14p 98393
06/07/2016 9.15p 9.15p 8.81p 8.81p 671881
05/07/2016 9.19p 9.21p 9.05p 9.06p 209376
04/07/2016 9.19p 9.41p 9.19p 9.35p 407191
01/07/2016 9.02p 9.14p 9.02p 9.14p 316947
30/06/2016 8.73p 9.03p 8.73p 8.98p 194909
29/06/2016 8.56p 8.78p 8.56p 8.72p 556080
28/06/2016 8.51p 8.55p 8.36p 8.43p 270168
27/06/2016 8.42p 8.42p 8.23p 8.23p 854731
24/06/2016 8.31p 8.59p 8.31p 8.43p 84740
23/06/2016 9.30p 9.46p 9.19p 9.26p 285226
22/06/2016 9.06p 9.18p 9.06p 9.18p 233201
21/06/2016 8.93p 9.05p 8.93p 9.05p 234458
20/06/2016 8.81p 8.88p 8.78p 8.83p 205092
17/06/2016 8.36p 8.50p 8.36p 8.48p 790826
16/06/2016 8.27p 8.27p 8.12p 8.12p 199369
15/06/2016 8.27p 8.41p 8.18p 8.40p 585407
14/06/2016 8.23p 8.24p 8.14p 8.18p 105376
13/06/2016 8.32p 8.40p 8.32p 8.40p 79738
10/06/2016 8.56p 8.65p 8.44p 8.48p 310814
09/06/2016 8.93p 8.94p 8.69p 8.69p 279363
08/06/2016 9.22p 9.41p 9.22p 9.38p 2127013
07/06/2016 9.05p 9.06p 8.74p 9.05p 3146292
06/06/2016 8.73p 8.88p 8.72p 8.88p 675757
03/06/2016 8.80p 8.80p 8.69p 8.71p 343753
02/06/2016 8.59p 8.63p 8.58p 8.63p 333573
01/06/2016 8.78p 8.84p 8.52p 8.53p 12104683
31/05/2016 8.94p 8.94p 8.83p 8.85p 124775
27/05/2016 8.88p 8.91p 8.88p 8.88p 34795
26/05/2016 8.80p 8.89p 8.80p 8.85p 228181
25/05/2016 8.61p 8.78p 8.61p 8.76p 241198
24/05/2016 8.31p 8.49p 8.31p 8.45p 341293
23/05/2016 8.20p 8.34p 8.20p 8.31p 258144
20/05/2016 8.35p 8.35p 8.29p 8.31p 744324
19/05/2016 8.19p 8.24p 8.19p 8.19p 4463
18/05/2016 8.28p 8.29p 8.24p 8.26p 143283
17/05/2016 8.45p 8.50p 8.28p 8.36p 193593
16/05/2016 8.38p 8.38p 8.32p 8.32p 0
13/05/2016 8.15p 8.32p 8.10p 8.32p 9111
12/05/2016 8.10p 8.31p 8.06p 8.16p 188875
11/05/2016 8.38p 8.47p 7.84p 7.97p 747117
10/05/2016 8.51p 8.55p 8.47p 8.48p 118885
09/05/2016 8.39p 8.47p 8.38p 8.40p 46966
06/05/2016 8.41p 8.42p 8.28p 8.35p 181668
05/05/2016 8.43p 8.58p 8.29p 8.44p 196782
04/05/2016 8.63p 8.63p 8.28p 8.44p 26174
03/05/2016 8.82p 8.82p 8.55p 8.66p 105296
29/04/2016 9.14p 9.21p 9.01p 9.06p 3286717
28/04/2016 9.34p 9.34p 9.05p 9.18p 3067620
27/04/2016 9.07p 9.47p 9.04p 9.36p 8225316
26/04/2016 9.06p 9.21p 8.93p 9.02p 338907
25/04/2016 9.27p 9.27p 9.05p 9.06p 642723
22/04/2016 9.29p 9.35p 9.25p 9.27p 262253
21/04/2016 9.28p 9.35p 9.18p 9.35p 32014
20/04/2016 9.14p 9.15p 9.06p 9.07p 263899
19/04/2016 8.94p 9.14p 8.94p 9.15p 969316
18/04/2016 8.69p 8.88p 8.66p 8.85p 78686
15/04/2016 8.73p 8.87p 8.61p 8.88p 41358
14/04/2016 8.62p 8.68p 8.55p 8.61p 99825
13/04/2016 8.65p 8.66p 8.60p 8.60p 2513158
12/04/2016 8.53p 8.55p 8.41p 8.44p 312473
11/04/2016 8.24p 8.52p 8.24p 8.45p 644117
08/04/2016 8.20p 8.29p 8.15p 8.30p 300128
07/04/2016 8.18p 8.18p 8.10p 8.14p 25777
06/04/2016 8.22p 8.22p 8.04p 8.07p 36127
05/04/2016 8.16p 8.32p 7.99p 8.15p 19909
04/04/2016 8.36p 8.55p 8.23p 8.34p 71092
01/04/2016 8.30p 8.40p 8.20p 8.32p 715701
31/03/2016 8.57p 8.63p 8.40p 8.40p 170944
30/03/2016 8.34p 8.69p 8.15p 8.65p 436757
29/03/2016 8.24p 8.24p 8.10p 8.15p 44997
24/03/2016 8.18p 8.18p 8.01p 8.15p 3332610
23/03/2016 8.24p 8.30p 8.19p 8.19p 277520
22/03/2016 8.22p 8.30p 8.10p 8.20p 79595
21/03/2016 8.34p 8.44p 8.18p 8.30p 18031
18/03/2016 8.43p 8.64p 8.43p 8.59p 456746
17/03/2016 8.55p 8.55p 8.35p 8.45p 322369
16/03/2016 8.47p 8.47p 8.29p 8.40p 54209
15/03/2016 8.52p 8.55p 8.39p 8.39p 815435
14/03/2016 8.45p 8.59p 8.27p 8.56p 42910
11/03/2016 8.07p 8.32p 8.05p 8.27p 170733
10/03/2016 8.10p 8.26p 7.95p 7.99p 346277
09/03/2016 8.40p 8.48p 7.96p 8.03p 70768
08/03/2016 8.44p 8.55p 8.33p 8.28p 36890
07/03/2016 8.60p 8.60p 8.39p 8.55p 37445
04/03/2016 8.66p 8.66p 8.49p 8.63p 129778
03/03/2016 8.73p 8.85p 8.57p 8.58p 27717
02/03/2016 8.68p 8.77p 8.48p 8.59p 432082
01/03/2016 8.66p 8.73p 8.63p 8.71p 96175
29/02/2016 8.48p 8.48p 8.23p 8.31p 229861
26/02/2016 8.64p 8.78p 8.53p 8.53p 1016609
25/02/2016 8.39p 8.50p 8.27p 8.47p 36833
24/02/2016 8.45p 8.45p 8.24p 8.27p 6480
23/02/2016 8.80p 8.86p 8.54p 8.57p 71928
22/02/2016 8.82p 8.97p 8.82p 8.94p 156
19/02/2016 8.95p 8.99p 8.33p 8.69p 481807
18/02/2016 8.83p 9.10p 8.77p 8.94p 755051
17/02/2016 8.49p 8.86p 8.49p 8.68p 109319
16/02/2016 9.14p 9.14p 8.81p 8.80p 324140
15/02/2016 8.81p 9.20p 8.81p 9.15p 526994
12/02/2016 8.11p 8.45p 8.05p 8.39p 221860
11/02/2016 8.06p 8.41p 7.97p 8.05p 62664
10/02/2016 8.70p 8.86p 8.38p 8.41p 3055054
09/02/2016 8.85p 9.09p 8.72p 8.72p 133639
08/02/2016 9.48p 9.48p 9.04p 9.09p 239417
05/02/2016 9.26p 9.69p 9.26p 9.59p 325019
04/02/2016 9.32p 9.44p 9.23p 9.44p 284668
03/02/2016 9.22p 9.24p 8.99p 9.11p 518882
02/02/2016 9.47p 9.53p 9.12p 9.23p 353059
01/02/2016 9.54p 9.59p 9.37p 9.52p 421267
29/01/2016 9.84p 9.84p 9.40p 9.45p 476245
28/01/2016 9.69p 9.80p 9.47p 9.60p 982689
27/01/2016 9.43p 9.64p 9.43p 9.56p 866658
26/01/2016 8.93p 9.47p 8.93p 9.45p 307999
25/01/2016 8.84p 9.05p 8.81p 8.95p 317925
22/01/2016 8.82p 9.00p 8.74p 8.90p 606079
21/01/2016 8.38p 8.73p 8.34p 8.71p 380525
20/01/2016 8.52p 8.52p 8.33p 8.34p 59814
19/01/2016 8.47p 8.83p 8.47p 8.78p 497024
18/01/2016 8.30p 8.30p 8.16p 8.20p 417301
15/01/2016 8.40p 8.40p 8.19p 8.20p 480610
14/01/2016 8.58p 8.59p 8.33p 8.57p 754631
13/01/2016 8.51p 8.84p 8.51p 8.59p 29870
12/01/2016 8.28p 8.46p 8.27p 8.34p 2015667
11/01/2016 8.05p 8.27p 8.05p 8.18p 62636
08/01/2016 8.27p 8.27p 8.05p 8.06p 113885
07/01/2016 8.09p 8.27p 8.01p 8.27p 435473
06/01/2016 8.36p 8.50p 8.31p 8.39p 613774
05/01/2016 8.40p 8.48p 8.33p 8.46p 4920
04/01/2016 8.57p 8.72p 8.38p 8.47p 186057
31/12/2015 8.93p 8.93p 8.93p 8.93p 0
30/12/2015 8.85p 8.97p 8.85p 8.93p 133444
29/12/2015 8.84p 8.95p 8.78p 8.86p 64710
24/12/2015 8.95p 8.95p 8.95p 8.95p 0
23/12/2015 8.82p 8.98p 8.82p 8.95p 152561
22/12/2015 8.63p 8.67p 8.35p 8.50p 53736
21/12/2015 8.51p 8.74p 8.46p 8.67p 160594
18/12/2015 8.61p 8.61p 8.40p 8.43p 168043
17/12/2015 8.49p 8.73p 8.31p 8.56p 488289
16/12/2015 8.22p 8.39p 8.20p 8.31p 431452
15/12/2015 8.06p 8.20p 8.02p 8.18p 247761
14/12/2015 8.19p 8.24p 7.84p 7.93p 2205079
11/12/2015 8.40p 8.40p 8.05p 8.22p 235185
10/12/2015 8.66p 8.70p 8.38p 8.57p 251506
09/12/2015 8.45p 8.64p 8.29p 8.64p 346083
08/12/2015 8.63p 8.81p 8.30p 8.48p 133416
07/12/2015 8.78p 8.83p 8.78p 8.81p 189814
04/12/2015 8.99p 8.99p 8.60p 8.76p 64941
03/12/2015 9.06p 9.33p 8.93p 9.02p 135843
02/12/2015 9.13p 9.13p 8.82p 9.03p 81195
01/12/2015 8.95p 9.19p 8.85p 9.06p 258249
30/11/2015 8.91p 9.11p 8.85p 9.02p 309775
27/11/2015 9.10p 9.17p 8.98p 8.98p 129462
26/11/2015 9.11p 9.23p 9.11p 9.23p 1190
25/11/2015 8.74p 9.05p 8.73p 9.02p 1645
24/11/2015 8.94p 8.94p 8.77p 8.77p 21697
23/11/2015 8.86p 8.91p 8.84p 8.88p 95947
20/11/2015 9.11p 9.11p 9.02p 9.02p 15254
19/11/2015 9.05p 9.13p 9.05p 9.09p 31715
18/11/2015 8.85p 8.89p 8.85p 8.85p 89866
17/11/2015 8.73p 8.89p 8.71p 8.87p 77034
16/11/2015 8.73p 8.79p 8.72p 8.73p 537
13/11/2015 8.85p 8.91p 8.71p 8.72p 243573
12/11/2015 9.06p 9.17p 8.84p 8.90p 116597
11/11/2015 9.40p 9.60p 9.01p 9.18p 512176
10/11/2015 9.44p 9.46p 9.04p 9.18p 239646
09/11/2015 9.75p 9.75p 9.31p 9.51p 54588
06/11/2015 9.70p 9.81p 9.70p 9.70p 212066
05/11/2015 9.69p 9.72p 9.52p 9.68p 41804
04/11/2015 9.74p 9.90p 9.64p 9.90p 67034
03/11/2015 9.62p 9.73p 9.58p 9.67p 20870
02/11/2015 9.60p 9.78p 9.53p 9.66p 7487
30/10/2015 9.50p 9.60p 9.50p 9.62p 257249
29/10/2015 9.63p 9.71p 9.31p 9.47p 465307
28/10/2015 9.45p 9.67p 9.45p 9.71p 56546
27/10/2015 9.82p 9.82p 9.49p 9.51p 1063805
26/10/2015 9.86p 9.93p 9.74p 9.87p 16780
23/10/2015 9.85p 9.90p 9.82p 9.89p 64588
22/10/2015 9.47p 9.72p 9.46p 9.72p 31323
21/10/2015 9.56p 9.56p 9.33p 9.46p 70186
20/10/2015 9.42p 9.55p 9.42p 9.55p 44645
19/10/2015 9.48p 9.48p 9.31p 9.35p 166882
16/10/2015 9.37p 9.51p 9.37p 9.48p 2380
15/10/2015 9.61p 9.61p 9.32p 9.32p 2240
14/10/2015 8.90p 9.53p 8.90p 9.43p 175183
13/10/2015 9.22p 9.22p 9.03p 9.19p 9879
12/10/2015 9.99p 10.13p 9.43p 9.51p 213431
09/10/2015 8.98p 9.26p 8.81p 9.13p 421501
08/10/2015 8.53p 8.88p 8.53p 8.81p 311997

*Close Price adjusted for both dividends and splits