E.On AG (0MPP) Share Price

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

Date Open High Low Close* Volume
07/10/2015 8.55p 8.99p 8.53p 8.83p 315998
06/10/2015 8.31p 8.49p 8.19p 8.43p 182103
05/10/2015 8.11p 8.33p 8.08p 8.28p 635978
02/10/2015 7.73p 8.03p 7.73p 7.93p 87713
01/10/2015 7.70p 7.79p 7.44p 7.49p 1140181
30/09/2015 7.48p 7.68p 7.34p 7.66p 784772
29/09/2015 7.26p 7.39p 6.75p 7.34p 250905
28/09/2015 7.37p 7.37p 7.13p 7.16p 9073
25/09/2015 7.45p 7.49p 7.28p 7.41p 1118780
24/09/2015 7.41p 7.52p 7.26p 7.28p 100528
23/09/2015 7.50p 7.62p 7.42p 7.54p 843416
22/09/2015 7.65p 7.80p 7.30p 7.39p 6160089
21/09/2015 7.93p 7.98p 7.64p 7.82p 485221
18/09/2015 8.14p 8.14p 7.72p 7.77p 914541
17/09/2015 7.43p 8.13p 7.43p 8.12p 3610011
16/09/2015 8.09p 8.09p 7.43p 7.51p 5438256
15/09/2015 8.14p 8.54p 7.48p 8.10p 2190867
14/09/2015 8.56p 8.60p 8.40p 8.60p 25866
11/09/2015 8.74p 8.92p 8.54p 8.60p 740180
10/09/2015 9.32p 9.37p 8.93p 8.99p 977914
09/09/2015 9.84p 9.84p 9.52p 9.68p 96500
08/09/2015 9.75p 9.85p 9.57p 9.75p 274809
07/09/2015 9.64p 9.64p 9.51p 9.55p 144
04/09/2015 9.76p 10.01p 9.31p 9.52p 217630
03/09/2015 9.81p 9.97p 9.75p 10.01p 68218
02/09/2015 9.90p 9.90p 9.63p 9.77p 1409876
01/09/2015 10.01p 10.19p 9.73p 9.88p 27535
28/08/2015 10.24p 10.28p 10.18p 10.19p 259948
27/08/2015 10.10p 10.31p 10.05p 10.31p 562804
26/08/2015 9.85p 9.97p 9.76p 9.89p 644795
25/08/2015 9.70p 10.11p 9.70p 10.00p 377222
24/08/2015 10.20p 10.24p 9.44p 9.78p 1033351
21/08/2015 10.85p 10.90p 10.47p 10.66p 770053
20/08/2015 11.02p 11.14p 10.94p 11.04p 363827
19/08/2015 11.28p 11.43p 10.91p 11.15p 222911
18/08/2015 11.52p 11.52p 11.22p 11.43p 43331
17/08/2015 11.72p 11.74p 11.39p 11.52p 101283
14/08/2015 11.77p 11.80p 11.47p 13.31p 486689
13/08/2015 11.81p 11.93p 11.57p 13.31p 308862
12/08/2015 11.82p 11.82p 11.64p 13.31p 256837
11/08/2015 11.98p 12.02p 11.53p 13.31p 296723
10/08/2015 12.06p 12.06p 11.84p 13.31p 66010
07/08/2015 12.23p 12.23p 11.90p 13.31p 162107
06/08/2015 12.27p 12.35p 12.10p 13.31p 259292
05/08/2015 12.10p 12.35p 12.09p 13.31p 356360
04/08/2015 12.06p 12.10p 12.02p 13.31p 285946
03/08/2015 12.02p 12.13p 11.97p 13.31p 177551
31/07/2015 11.94p 12.03p 11.84p 13.31p 408518
30/07/2015 12.03p 12.08p 11.94p 13.31p 31130
29/07/2015 11.98p 11.98p 11.85p 13.31p 241405
28/07/2015 12.01p 12.06p 11.77p 13.31p 37469
27/07/2015 12.17p 12.20p 11.81p 13.31p 1019062
24/07/2015 12.37p 12.41p 12.02p 13.31p 799503
23/07/2015 12.31p 12.45p 12.20p 13.31p 90518
22/07/2015 12.34p 12.38p 12.16p 13.31p 928592
21/07/2015 12.53p 12.55p 12.22p 13.31p 122302
20/07/2015 12.50p 12.59p 12.34p 13.31p 482918
17/07/2015 12.64p 12.64p 12.26p 13.31p 137339
16/07/2015 12.47p 12.64p 12.47p 13.31p 51890
15/07/2015 12.35p 12.47p 12.24p 13.31p 48407
14/07/2015 12.27p 12.34p 12.14p 13.31p 699429
13/07/2015 12.35p 12.45p 12.31p 13.31p 254963
10/07/2015 12.15p 12.32p 12.10p 13.31p 388731
09/07/2015 11.76p 12.01p 11.72p 13.31p 184505
08/07/2015 11.70p 11.79p 11.64p 13.31p 164332
07/07/2015 11.80p 11.88p 11.43p 13.31p 53356
06/07/2015 11.94p 11.94p 11.60p 13.31p 177499
03/07/2015 12.24p 12.24p 12.02p 13.31p 223866
02/07/2015 12.15p 12.43p 12.00p 13.31p 760926
01/07/2015 11.98p 12.15p 11.90p 13.31p 167026
30/06/2015 11.97p 12.12p 11.88p 13.31p 312676
29/06/2015 12.07p 12.19p 12.02p 13.31p 521581
26/06/2015 12.37p 12.48p 12.31p 13.31p 781979
25/06/2015 12.62p 12.62p 12.27p 13.31p 490527
24/06/2015 12.88p 12.88p 12.44p 13.31p 318726
23/06/2015 12.74p 12.87p 12.52p 13.31p 316912
22/06/2015 12.64p 12.78p 12.54p 13.31p 335749
19/06/2015 12.55p 12.55p 12.30p 13.31p 931341
18/06/2015 12.27p 12.58p 12.19p 13.31p 1855978
17/06/2015 12.39p 12.46p 12.13p 13.31p 387888
16/06/2015 12.39p 12.43p 12.18p 13.31p 630241
15/06/2015 12.57p 12.60p 12.28p 13.31p 131017
12/06/2015 12.81p 12.85p 12.49p 13.31p 203617
11/06/2015 12.85p 13.01p 12.56p 13.31p 240551
10/06/2015 12.77p 13.00p 12.60p 13.31p 2237313
09/06/2015 12.73p 12.78p 12.53p 13.31p 205225
08/06/2015 12.98p 12.98p 12.73p 13.31p 201818
05/06/2015 13.13p 13.23p 12.79p 13.31p 1211231
04/06/2015 13.48p 13.49p 13.14p 13.31p 749063
03/06/2015 13.29p 13.61p 13.27p 13.31p 479629
02/06/2015 13.34p 13.40p 13.16p 13.31p 304187
01/06/2015 13.40p 13.45p 13.16p 13.31p 254394
29/05/2015 13.56p 13.70p 13.36p 13.31p 286220
28/05/2015 13.68p 13.76p 13.47p 13.31p 122353
27/05/2015 13.47p 13.78p 13.42p 13.31p 4304779
26/05/2015 13.91p 14.06p 13.37p 13.31p 447415
22/05/2015 14.16p 14.23p 14.02p 13.31p 323669
21/05/2015 14.22p 14.31p 14.05p 13.31p 117800
20/05/2015 14.14p 14.26p 14.02p 13.31p 5067346
19/05/2015 13.90p 14.07p 13.82p 13.31p 69711
18/05/2015 13.73p 13.78p 13.52p 13.31p 47145
15/05/2015 13.93p 13.98p 13.52p 13.31p 356081
14/05/2015 13.61p 13.94p 13.61p 13.31p 279873
13/05/2015 13.88p 14.02p 13.55p 13.31p 269435
12/05/2015 13.89p 13.94p 13.65p 13.31p 653725
11/05/2015 13.96p 14.07p 13.89p 13.31p 2196356
08/05/2015 13.60p 14.00p 13.51p 13.31p 354348
07/05/2015 13.78p 14.02p 13.74p 13.31p 275903
06/05/2015 13.62p 13.70p 13.47p 13.31p 318847
05/05/2015 13.94p 14.10p 13.36p 13.31p 3609810
01/05/2015 13.96p 13.96p 13.96p 13.31p 0
30/04/2015 14.11p 14.18p 13.76p 13.31p 2536264
29/04/2015 14.60p 14.81p 14.20p 13.31p 440457
28/04/2015 14.72p 14.74p 14.55p 13.31p 2405229
27/04/2015 14.45p 14.82p 14.32p 13.31p 167181
24/04/2015 14.16p 14.60p 14.16p 13.31p 841212
23/04/2015 14.20p 14.23p 13.94p 13.31p 504431
22/04/2015 14.48p 14.48p 14.01p 13.31p 23993
21/04/2015 14.72p 14.72p 14.36p 13.31p 49936
20/04/2015 14.44p 14.57p 14.26p 13.31p 420661
17/04/2015 14.63p 14.68p 14.43p 13.31p 400454
16/04/2015 14.56p 14.84p 14.53p 13.31p 341526
15/04/2015 14.41p 14.73p 14.38p 13.31p 395468
14/04/2015 14.53p 14.54p 14.22p 13.31p 235646
13/04/2015 14.34p 14.61p 14.27p 13.31p 248287
10/04/2015 14.22p 14.34p 14.10p 13.31p 868742
09/04/2015 14.06p 14.19p 13.98p 13.31p 164274
08/04/2015 14.32p 14.43p 13.90p 13.31p 2289131
07/04/2015 13.86p 14.40p 13.85p 13.31p 578594
02/04/2015 13.97p 13.98p 13.52p 13.31p 216145
01/04/2015 13.88p 14.03p 13.73p 13.31p 59594
31/03/2015 14.06p 14.11p 13.87p 13.31p 178800
30/03/2015 14.03p 14.13p 13.96p 13.31p 89784
27/03/2015 14.03p 14.14p 13.91p 13.31p 111947
26/03/2015 14.26p 14.31p 13.90p 13.31p 212835
25/03/2015 14.02p 14.32p 13.88p 13.31p 1195396
24/03/2015 13.99p 14.19p 13.98p 13.31p 347773
23/03/2015 14.27p 14.29p 13.85p 13.31p 995935
20/03/2015 14.15p 14.35p 14.01p 13.31p 1270501
19/03/2015 14.04p 14.06p 13.88p 13.31p 211565
18/03/2015 13.84p 14.08p 13.71p 13.31p 1685720
17/03/2015 13.76p 13.85p 13.69p 13.31p 359553
16/03/2015 13.52p 13.80p 13.38p 13.31p 658393
13/03/2015 13.70p 13.82p 13.35p 13.31p 1085665
12/03/2015 13.95p 14.03p 13.76p 13.31p 1050233
11/03/2015 13.91p 14.13p 13.84p 13.31p 919356
10/03/2015 13.95p 14.12p 13.66p 13.31p 95364
09/03/2015 13.82p 14.05p 13.82p 13.31p 161432
06/03/2015 14.10p 14.19p 14.00p 13.31p 610070
05/03/2015 13.99p 14.35p 13.92p 13.31p 134045
04/03/2015 14.18p 14.18p 13.86p 13.31p 227929
03/03/2015 14.16p 14.25p 14.03p 13.31p 57846
02/03/2015 14.38p 14.40p 13.98p 13.31p 318431
27/02/2015 14.28p 14.44p 14.16p 13.31p 330523
26/02/2015 14.19p 14.19p 14.04p 13.31p 208434
25/02/2015 14.19p 14.40p 13.96p 13.31p 456180
24/02/2015 13.53p 13.99p 13.52p 13.31p 553752
23/02/2015 13.36p 13.51p 13.30p 13.31p 237894
20/02/2015 13.28p 13.34p 13.20p 13.31p 555622
19/02/2015 13.29p 13.34p 13.10p 13.31p 336716
18/02/2015 13.60p 13.64p 13.23p 13.31p 374212
17/02/2015 13.31p 13.60p 13.28p 13.31p 704966
16/02/2015 13.24p 13.49p 13.24p 13.31p 53078
13/02/2015 13.21p 13.40p 13.19p 13.31p 540784
12/02/2015 13.02p 13.30p 13.02p 13.31p 1104695
11/02/2015 13.03p 13.13p 12.86p 13.31p 204479
10/02/2015 12.82p 12.99p 12.77p 13.31p 586154
09/02/2015 12.96p 12.97p 12.81p 13.31p 1191145
06/02/2015 13.09p 13.17p 13.09p 13.31p 594052
05/02/2015 13.11p 13.18p 12.95p 13.31p 96914
04/02/2015 13.31p 13.32p 13.06p 13.31p 282491
03/02/2015 14.06p 14.06p 13.18p 13.31p 392111
02/02/2015 13.80p 13.92p 13.67p 13.31p 770790
30/01/2015 13.92p 13.98p 13.52p 13.31p 847334
29/01/2015 13.74p 13.94p 13.69p 13.31p 70710
28/01/2015 13.69p 13.77p 13.50p 13.31p 300470
27/01/2015 13.72p 13.76p 13.55p 13.31p 339640
26/01/2015 13.52p 13.71p 13.48p 13.31p 82604
23/01/2015 13.57p 13.61p 13.50p 13.31p 599878
22/01/2015 13.32p 13.45p 13.19p 13.31p 254445
21/01/2015 13.13p 13.31p 13.10p 13.31p 242568
20/01/2015 13.14p 13.28p 13.11p 13.31p 73269
19/01/2015 13.22p 13.23p 12.99p 13.31p 218539
16/01/2015 12.85p 13.16p 12.85p 13.31p 473389
15/01/2015 12.72p 12.90p 12.51p 13.31p 1085114
14/01/2015 12.62p 12.82p 12.39p 13.31p 294200
13/01/2015 12.94p 12.94p 12.71p 13.31p 1303863
12/01/2015 13.12p 13.13p 12.87p 13.31p 57354
09/01/2015 13.47p 13.47p 13.05p 13.31p 292132
08/01/2015 13.29p 13.54p 13.17p 13.31p 347948
07/01/2015 13.31p 13.36p 13.05p 13.31p 738787
06/01/2015 13.35p 13.44p 13.07p 13.31p 2944652
05/01/2015 13.99p 13.99p 13.10p 13.31p 544926
02/01/2015 14.20p 14.30p 13.82p 13.31p 345747
31/12/2014 14.19p 14.19p 14.19p 13.31p 0
30/12/2014 14.39p 14.39p 14.19p 13.31p 94769
29/12/2014 14.41p 14.45p 14.20p 13.31p 111122
24/12/2014 14.47p 14.51p 14.47p 13.31p 0
23/12/2014 14.30p 14.47p 14.29p 13.31p 64345
22/12/2014 14.47p 14.47p 14.10p 13.31p 62366

*Close Price adjusted for both dividends and splits