E.On AG (0MPP) Share Price

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

Date Open High Low Close* Volume
19/12/2014 14.51p 14.52p 14.11p 13.31p 309349
18/12/2014 14.15p 14.42p 14.10p 13.31p 1164200
17/12/2014 13.65p 13.89p 13.65p 13.31p 1813369
16/12/2014 13.56p 13.84p 13.30p 13.31p 296519
15/12/2014 14.08p 14.18p 13.55p 13.31p 1196053
12/12/2014 14.47p 14.47p 14.11p 13.31p 170936
11/12/2014 14.84p 14.84p 14.59p 13.31p 224495
10/12/2014 14.83p 14.92p 14.67p 13.31p 237353
09/12/2014 15.01p 15.01p 14.64p 13.31p 234830
08/12/2014 15.32p 15.33p 15.15p 13.31p 209192
05/12/2014 15.23p 15.46p 15.16p 13.31p 287488
04/12/2014 15.01p 15.15p 14.77p 13.31p 137805
03/12/2014 14.90p 15.10p 14.84p 13.31p 211217
02/12/2014 14.91p 14.98p 14.59p 13.31p 1465506
01/12/2014 14.89p 15.09p 14.65p 13.31p 438455
28/11/2014 14.18p 14.34p 14.04p 13.31p 68425
27/11/2014 14.11p 14.31p 14.08p 13.31p 5496
26/11/2014 14.13p 14.26p 14.00p 13.31p 7141
25/11/2014 13.60p 14.04p 13.54p 13.31p 281379
24/11/2014 13.48p 13.53p 13.31p 13.31p 32072
21/11/2014 13.34p 13.56p 13.31p 13.31p 287256
20/11/2014 13.13p 13.16p 12.81p 13.31p 28880
19/11/2014 13.09p 13.17p 12.92p 13.31p 72080
18/11/2014 12.95p 13.13p 12.91p 13.31p 32118
17/11/2014 12.68p 12.95p 12.60p 13.31p 101656
14/11/2014 12.85p 12.85p 12.70p 13.31p 31385
13/11/2014 13.02p 13.08p 12.82p 13.31p 195110
12/11/2014 13.65p 13.67p 12.88p 13.31p 749334
11/11/2014 13.55p 13.55p 13.31p 13.31p 163418
10/11/2014 13.46p 13.51p 13.28p 13.31p 87783
07/11/2014 13.65p 13.66p 13.38p 13.31p 203379
06/11/2014 13.58p 13.66p 13.54p 13.31p 84976
05/11/2014 13.56p 13.61p 13.56p 13.31p 53529
04/11/2014 13.65p 13.65p 13.21p 13.31p 614555
03/11/2014 13.67p 13.67p 13.32p 13.31p 60801
31/10/2014 13.55p 13.75p 13.52p 13.31p 96366
30/10/2014 13.31p 13.33p 12.97p 13.31p 371801
29/10/2014 13.45p 13.45p 13.29p 13.31p 47415
28/10/2014 13.20p 13.31p 13.09p 13.31p 59687
27/10/2014 13.26p 13.27p 12.83p 13.31p 34077
24/10/2014 13.20p 13.22p 12.99p 13.31p 85210
23/10/2014 12.98p 13.26p 12.98p 13.31p 197655
22/10/2014 12.98p 13.12p 12.92p 13.31p 108967
21/10/2014 12.73p 13.01p 12.71p 13.31p 1107867
20/10/2014 12.98p 12.98p 12.69p 13.31p 659541
17/10/2014 12.59p 13.00p 12.59p 13.31p 1372631
16/10/2014 12.77p 12.78p 12.31p 13.31p 374566
15/10/2014 13.13p 13.13p 12.73p 13.31p 717217
14/10/2014 13.24p 13.31p 13.03p 13.31p 339666
13/10/2014 13.22p 13.49p 13.22p 13.31p 112517
10/10/2014 13.46p 13.51p 13.23p 13.31p 246363
09/10/2014 13.81p 13.85p 13.42p 13.31p 71557
08/10/2014 13.73p 13.84p 13.73p 13.31p 111737
07/10/2014 13.93p 14.00p 13.58p 13.31p 11247
06/10/2014 14.14p 14.29p 14.00p 13.31p 102429
03/10/2014 14.27p 14.43p 14.02p 13.31p 0
02/10/2014 14.35p 14.39p 14.02p 13.31p 85663
01/10/2014 14.52p 14.52p 14.36p 13.31p 15233
30/09/2014 14.31p 14.56p 14.31p 13.31p 111340
29/09/2014 14.35p 14.39p 14.15p 13.31p 113056
26/09/2014 14.38p 14.51p 14.27p 13.31p 54547
25/09/2014 14.68p 14.86p 14.45p 13.31p 319863
24/09/2014 14.34p 14.60p 14.34p 13.31p 48619
23/09/2014 14.64p 14.65p 14.22p 13.31p 404864
22/09/2014 14.59p 14.65p 14.59p 13.31p 25170
19/09/2014 14.58p 14.65p 14.35p 13.31p 159393
18/09/2014 14.33p 14.44p 14.20p 13.31p 595962
17/09/2014 14.44p 14.47p 14.25p 13.31p 93950
16/09/2014 14.40p 14.44p 14.19p 13.31p 124389
15/09/2014 14.46p 14.48p 14.18p 13.31p 40223
12/09/2014 14.60p 14.60p 14.18p 13.31p 226495
11/09/2014 14.36p 14.41p 14.14p 13.31p 253423
10/09/2014 14.26p 14.34p 14.23p 13.31p 41177
09/09/2014 14.30p 14.30p 14.02p 13.31p 134428
08/09/2014 14.40p 14.40p 14.24p 13.31p 83648
05/09/2014 14.28p 14.40p 14.16p 13.31p 28708
04/09/2014 14.18p 14.38p 14.13p 13.31p 133855
03/09/2014 13.98p 14.26p 13.97p 13.31p 244287
02/09/2014 14.02p 14.07p 13.88p 13.31p 24113
01/09/2014 13.82p 13.91p 13.69p 13.31p 35119
29/08/2014 13.84p 13.94p 13.62p 13.31p 162647
28/08/2014 13.91p 13.91p 13.62p 13.31p 256877
27/08/2014 13.84p 13.93p 13.84p 13.31p 21031
26/08/2014 13.74p 13.88p 13.64p 13.31p 158013
22/08/2014 13.88p 13.88p 13.60p 13.31p 197145
21/08/2014 13.82p 13.87p 13.65p 13.31p 128128
20/08/2014 13.85p 13.85p 13.66p 13.31p 48166
19/08/2014 13.69p 13.80p 13.58p 13.31p 80210
18/08/2014 13.81p 13.81p 13.60p 13.31p 159928
15/08/2014 13.81p 14.02p 13.57p 13.31p 448726
14/08/2014 13.73p 13.85p 13.57p 13.31p 153161
13/08/2014 13.71p 13.86p 13.62p 13.31p 174543
12/08/2014 13.24p 13.30p 13.02p 13.31p 345280
11/08/2014 13.24p 13.36p 13.23p 13.31p 212644
08/08/2014 13.10p 13.26p 13.00p 13.31p 125969
07/08/2014 13.22p 13.33p 13.01p 13.31p 512838
06/08/2014 13.53p 13.56p 13.22p 13.31p 108376
05/08/2014 13.59p 13.78p 13.52p 13.31p 1228278
04/08/2014 13.60p 13.76p 13.52p 13.31p 470126
01/08/2014 13.94p 14.01p 13.59p 13.31p 685464
31/07/2014 14.43p 14.43p 14.13p 13.31p 483535
30/07/2014 14.67p 14.67p 14.43p 13.31p 7419
29/07/2014 14.61p 14.74p 14.50p 13.31p 102286
28/07/2014 14.65p 14.77p 14.42p 13.31p 233720
25/07/2014 14.86p 14.86p 14.69p 13.31p 709285
24/07/2014 14.73p 14.91p 14.68p 13.31p 55831
23/07/2014 14.72p 14.81p 14.56p 13.31p 19398
22/07/2014 14.51p 14.82p 14.51p 13.31p 120771
21/07/2014 14.53p 14.61p 14.41p 13.31p 973
18/07/2014 14.47p 14.63p 14.40p 13.31p 194295
17/07/2014 14.63p 14.66p 14.43p 13.31p 112217
16/07/2014 14.76p 14.94p 14.76p 13.31p 73591
15/07/2014 14.59p 14.76p 14.52p 13.31p 254956
14/07/2014 14.56p 14.66p 14.43p 13.31p 24055
11/07/2014 14.44p 14.61p 14.41p 13.31p 300
10/07/2014 14.69p 14.71p 14.40p 13.31p 467362
09/07/2014 14.85p 14.85p 14.50p 13.31p 224797
08/07/2014 14.94p 14.98p 14.84p 13.31p 252081
07/07/2014 15.14p 15.20p 14.73p 13.31p 31055
04/07/2014 15.29p 15.31p 14.95p 13.31p 50337
03/07/2014 15.27p 15.31p 15.16p 13.31p 560955
02/07/2014 15.19p 15.26p 14.97p 13.31p 658272
01/07/2014 15.10p 15.15p 14.97p 13.31p 32103
30/06/2014 15.19p 15.19p 14.86p 13.31p 31209
27/06/2014 15.14p 15.25p 14.93p 13.31p 433751
26/06/2014 15.11p 15.22p 15.03p 13.31p 1033291
25/06/2014 14.88p 14.92p 14.65p 13.31p 310188
24/06/2014 15.02p 15.09p 14.85p 13.31p 53585
23/06/2014 14.84p 15.11p 14.67p 13.31p 648878
20/06/2014 14.94p 15.02p 14.75p 13.31p 934395
19/06/2014 14.76p 14.95p 14.71p 13.31p 325665
18/06/2014 14.43p 14.62p 14.41p 13.31p 516701
17/06/2014 14.48p 14.54p 14.19p 13.31p 89324
16/06/2014 14.38p 14.50p 14.38p 13.31p 1902243
13/06/2014 14.23p 14.44p 14.22p 13.31p 28049
12/06/2014 14.23p 14.27p 14.03p 13.31p 146838
11/06/2014 14.48p 14.53p 14.30p 13.31p 168165
10/06/2014 14.39p 14.47p 14.25p 13.31p 50056
09/06/2014 14.41p 14.48p 14.20p 13.31p 1639
06/06/2014 14.35p 14.41p 14.19p 13.31p 164757
05/06/2014 14.28p 14.44p 14.26p 13.31p 638401
04/06/2014 14.36p 14.36p 14.08p 13.31p 71322
03/06/2014 14.36p 14.46p 14.09p 13.31p 249799
02/06/2014 14.28p 14.33p 14.17p 13.31p 169738
30/05/2014 14.16p 14.28p 14.05p 13.31p 194534
29/05/2014 14.15p 14.18p 13.95p 13.31p 201595
28/05/2014 14.14p 14.16p 13.94p 13.31p 242506
27/05/2014 14.11p 14.17p 14.02p 13.31p 495174
23/05/2014 13.81p 14.11p 13.78p 13.31p 832133
22/05/2014 13.88p 13.92p 13.65p 13.31p 1067438
21/05/2014 13.67p 13.86p 13.48p 13.31p 772891
20/05/2014 13.35p 13.41p 13.18p 13.31p 813829
19/05/2014 13.14p 13.43p 13.01p 13.31p 1168397
16/05/2014 13.02p 13.22p 12.96p 13.31p 1076251
15/05/2014 13.23p 13.25p 12.97p 13.31p 1274230
14/05/2014 13.41p 13.41p 13.22p 13.31p 1260135
13/05/2014 13.50p 13.50p 13.21p 13.40p 1509030
12/05/2014 13.52p 13.58p 13.35p 13.58p 951191
09/05/2014 13.48p 13.65p 13.22p 13.42p 1234534
08/05/2014 13.34p 13.47p 13.25p 13.45p 1423363
07/05/2014 13.03p 13.27p 13.03p 13.27p 248638
06/05/2014 13.10p 13.20p 13.00p 13.20p 356477
02/05/2014 13.31p 13.31p 13.08p 13.60p 139050
01/05/2014 13.91p 13.91p 13.51p 13.60p 0
30/04/2014 13.86p 13.89p 13.57p 13.60p 956964
29/04/2014 13.78p 13.90p 13.68p 13.60p 1125165
28/04/2014 13.61p 13.76p 13.50p 13.60p 1805730
25/04/2014 13.68p 13.69p 13.40p 13.60p 420210
24/04/2014 13.87p 13.87p 13.55p 13.70p 274842
23/04/2014 13.89p 13.94p 13.65p 13.73p 127630
22/04/2014 13.74p 13.91p 13.69p 13.76p 380398
17/04/2014 13.64p 13.73p 13.56p 13.68p 662139
16/04/2014 13.59p 13.62p 13.54p 13.61p 456308
15/04/2014 13.64p 13.71p 13.30p 13.49p 714167
14/04/2014 13.55p 13.77p 13.45p 13.67p 539096
11/04/2014 13.83p 13.85p 13.47p 13.66p 717535
10/04/2014 13.84p 13.88p 13.66p 13.88p 115887
09/04/2014 13.90p 13.90p 13.68p 13.90p 158249
08/04/2014 13.98p 14.06p 13.72p 13.94p 97671
07/04/2014 14.01p 14.19p 13.79p 13.98p 284529
04/04/2014 14.15p 14.24p 14.02p 14.24p 72043
03/04/2014 14.18p 14.19p 13.97p 14.19p 287275
02/04/2014 14.27p 14.33p 14.09p 14.09p 361347
01/04/2014 14.22p 14.30p 14.05p 14.12p 41088
31/03/2014 14.24p 14.29p 13.97p 14.07p 498693
28/03/2014 14.02p 14.22p 13.96p 14.08p 119109
27/03/2014 13.85p 13.98p 13.77p 13.93p 35304
26/03/2014 14.02p 14.06p 13.74p 13.97p 85003
25/03/2014 13.77p 14.00p 13.71p 13.94p 113605
24/03/2014 13.89p 13.92p 13.55p 13.77p 137850
21/03/2014 13.70p 13.85p 13.70p 13.82p 298122
20/03/2014 13.49p 13.72p 13.49p 13.72p 505716
19/03/2014 13.61p 13.70p 13.49p 13.69p 161407
18/03/2014 13.53p 13.82p 13.53p 13.67p 1187053
17/03/2014 13.46p 13.63p 13.34p 13.63p 627021
14/03/2014 13.51p 13.60p 13.23p 13.60p 1098771
13/03/2014 13.80p 13.84p 13.49p 13.61p 142557
12/03/2014 13.66p 13.89p 13.39p 13.60p 5187987
11/03/2014 13.39p 13.45p 13.30p 13.43p 566116
10/03/2014 13.36p 13.47p 13.29p 13.35p 288826

*Close Price adjusted for both dividends and splits