E.On AG (0MPP) Share Price

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

Date Open High Low Close* Volume
07/03/2014 13.52p 13.52p 13.42p 13.42p 357687
06/03/2014 13.80p 13.80p 13.40p 13.60p 432815
05/03/2014 13.74p 13.81p 13.72p 13.76p 322006
04/03/2014 13.60p 13.80p 13.55p 13.80p 1107432
03/03/2014 13.62p 13.75p 13.34p 13.54p 774094
28/02/2014 13.79p 13.84p 13.60p 13.82p 621017
27/02/2014 13.74p 13.85p 13.61p 13.85p 501460
26/02/2014 13.95p 14.00p 13.52p 13.73p 951551
25/02/2014 14.41p 14.43p 13.91p 14.14p 859668
24/02/2014 14.38p 14.48p 14.36p 14.48p 97204
21/02/2014 14.19p 14.34p 14.11p 14.22p 13369
20/02/2014 13.92p 14.14p 13.92p 14.10p 295521
19/02/2014 13.96p 14.03p 13.95p 13.98p 58938
18/02/2014 13.87p 13.98p 13.76p 13.98p 89220
17/02/2014 13.93p 13.96p 13.70p 13.89p 11763
14/02/2014 13.82p 13.91p 13.66p 13.91p 304727
13/02/2014 13.66p 13.85p 13.63p 13.85p 340733
12/02/2014 13.72p 13.76p 13.52p 13.72p 2182
11/02/2014 13.59p 13.70p 13.48p 13.70p 156351
10/02/2014 13.60p 13.60p 13.47p 13.47p 193935
07/02/2014 13.49p 13.60p 13.36p 13.50p 85624
06/02/2014 13.30p 13.50p 13.30p 13.45p 992384
05/02/2014 13.14p 13.28p 13.07p 13.28p 761439
04/02/2014 13.31p 13.43p 13.09p 13.26p 312310
03/02/2014 13.49p 13.52p 13.19p 13.38p 138512
31/01/2014 13.51p 13.51p 13.24p 13.44p 1117940
30/01/2014 13.14p 13.29p 13.09p 13.28p 360742
29/01/2014 13.31p 13.37p 13.05p 13.24p 400947
28/01/2014 13.45p 13.53p 13.15p 13.35p 154378
27/01/2014 13.64p 13.64p 13.42p 13.48p 214855
24/01/2014 13.95p 13.97p 13.39p 13.59p 491067
23/01/2014 13.78p 13.98p 13.65p 13.81p 238753
22/01/2014 13.66p 13.80p 13.66p 13.77p 42128
21/01/2014 13.65p 13.72p 13.60p 13.60p 148229
20/01/2014 13.58p 13.68p 13.44p 13.65p 48289
17/01/2014 13.73p 13.73p 13.36p 13.56p 318576
16/01/2014 13.80p 13.80p 13.48p 13.65p 329229
15/01/2014 13.65p 13.82p 13.59p 13.80p 517104
14/01/2014 13.06p 13.51p 13.06p 13.51p 543437
13/01/2014 13.08p 13.13p 13.08p 13.13p 599065
10/01/2014 12.99p 13.14p 12.99p 13.14p 211629
09/01/2014 13.06p 13.10p 12.73p 12.93p 756806
08/01/2014 13.09p 13.09p 12.85p 13.06p 116615
07/01/2014 13.11p 13.19p 13.09p 13.18p 48221
06/01/2014 13.17p 13.18p 12.94p 13.13p 281094
03/01/2014 13.11p 13.17p 12.94p 13.15p 357689
02/01/2014 13.34p 13.34p 13.06p 13.10p 264625
31/12/2013 13.45p 13.53p 13.37p 13.45p 172836
30/12/2013 13.50p 13.53p 13.41p 13.41p 46744
27/12/2013 13.40p 13.48p 13.31p 13.31p 650780
24/12/2013 13.23p 13.33p 13.13p 13.31p 0
23/12/2013 13.26p 13.33p 13.13p 13.24p 581924
20/12/2013 13.18p 13.24p 13.01p 13.19p 798989
19/12/2013 13.10p 13.19p 12.98p 13.18p 214989
18/12/2013 12.99p 13.05p 12.95p 13.05p 3171252
17/12/2013 13.10p 13.15p 12.96p 13.12p 1693268
16/12/2013 13.13p 13.23p 13.02p 13.23p 809282
13/12/2013 13.24p 13.24p 12.99p 13.19p 520660
12/12/2013 13.34p 13.34p 13.05p 13.23p 1494593
11/12/2013 13.46p 13.46p 13.10p 13.30p 303576
10/12/2013 13.47p 13.48p 13.26p 13.44p 979401
09/12/2013 13.68p 13.68p 13.38p 13.60p 1390964
06/12/2013 13.51p 13.53p 13.30p 13.52p 1725355
05/12/2013 13.69p 13.69p 13.45p 13.47p 350932
04/12/2013 13.73p 13.85p 13.57p 13.82p 1759229
03/12/2013 14.06p 14.08p 13.76p 13.89p 1217130
02/12/2013 14.03p 14.13p 13.89p 14.09p 101495
29/11/2013 14.30p 14.30p 13.94p 14.16p 478256
28/11/2013 14.09p 14.19p 13.95p 14.16p 3152464
27/11/2013 14.19p 14.19p 13.85p 14.07p 319402
26/11/2013 14.08p 14.20p 13.97p 13.97p 752120
25/11/2013 14.03p 14.13p 13.85p 13.97p 235529
22/11/2013 13.91p 14.04p 13.77p 13.95p 1520482
21/11/2013 13.80p 14.18p 13.80p 13.99p 1115664
20/11/2013 13.92p 13.95p 13.79p 13.90p 344716
19/11/2013 14.11p 14.11p 13.66p 13.85p 267055
18/11/2013 13.64p 14.11p 13.50p 14.05p 2077302
15/11/2013 13.48p 13.53p 13.43p 13.50p 1654323
14/11/2013 13.62p 13.62p 13.31p 13.53p 1269179
13/11/2013 13.67p 13.85p 13.31p 13.69p 68605
12/11/2013 13.52p 13.52p 13.30p 13.49p 179098
11/11/2013 13.38p 13.55p 13.32p 13.55p 166123
08/11/2013 13.47p 13.47p 13.34p 13.44p 741597
07/11/2013 13.68p 13.78p 13.51p 13.51p 1162268
06/11/2013 13.69p 13.82p 13.51p 13.60p 433556
05/11/2013 13.49p 13.64p 13.41p 13.54p 205106
04/11/2013 13.32p 13.47p 13.20p 13.43p 427091
01/11/2013 13.34p 13.40p 13.17p 13.40p 572064
31/10/2013 13.44p 13.47p 13.35p 13.45p 271663
30/10/2013 13.68p 13.69p 13.52p 13.52p 1012770
29/10/2013 13.56p 13.64p 13.53p 13.56p 93631
28/10/2013 13.53p 13.57p 13.48p 13.48p 186972
25/10/2013 13.30p 13.53p 13.23p 13.42p 747050
24/10/2013 13.41p 13.41p 13.15p 13.36p 870751
23/10/2013 13.41p 13.41p 13.10p 13.32p 557903
22/10/2013 13.35p 13.49p 13.27p 13.45p 897224
21/10/2013 13.53p 13.61p 13.30p 13.60p 569878
18/10/2013 13.82p 13.82p 13.48p 13.71p 700219
17/10/2013 13.97p 14.00p 13.56p 13.81p 1336478
16/10/2013 14.10p 14.24p 14.10p 14.14p 621207
15/10/2013 13.85p 14.02p 13.84p 14.00p 526921
14/10/2013 13.90p 13.98p 13.68p 13.90p 159275
11/10/2013 13.82p 13.82p 13.53p 13.74p 1412612
10/10/2013 13.98p 14.24p 13.68p 13.68p 495479
09/10/2013 14.09p 14.22p 13.58p 13.68p 1254234
08/10/2013 13.76p 13.87p 13.68p 13.68p 595685
07/10/2013 13.38p 13.81p 13.23p 13.68p 1026927
04/10/2013 13.05p 13.35p 13.05p 13.35p 50810
03/10/2013 13.08p 13.35p 13.08p 13.35p 243005
02/10/2013 13.05p 13.53p 12.93p 13.35p 593907
01/10/2013 13.15p 13.35p 12.99p 13.35p 500268
30/09/2013 13.33p 13.35p 13.13p 13.35p 1159154
27/09/2013 13.49p 13.68p 13.13p 13.35p 29475
26/09/2013 13.42p 13.44p 13.35p 13.35p 184082
25/09/2013 13.48p 13.76p 13.15p 13.35p 23709
24/09/2013 13.48p 13.56p 13.26p 13.49p 52619
23/09/2013 13.40p 13.40p 13.35p 13.35p 157336
20/09/2013 13.41p 13.80p 13.30p 13.80p 294238
19/09/2013 13.83p 13.83p 13.52p 13.80p 1227791
18/09/2013 13.75p 13.80p 13.51p 13.80p 209950
17/09/2013 13.68p 13.97p 13.50p 13.80p 59274
16/09/2013 13.79p 13.80p 13.70p 13.80p 214386
13/09/2013 13.60p 13.69p 13.20p 13.23p 1193367
12/09/2013 13.29p 13.82p 13.23p 13.23p 1326743
11/09/2013 13.03p 13.52p 12.83p 13.44p 1523217
10/09/2013 12.65p 12.86p 12.60p 12.85p 1983046
09/09/2013 12.48p 12.85p 12.41p 12.85p 1659398
06/09/2013 12.35p 12.85p 12.35p 12.85p 1856362
05/09/2013 12.02p 12.39p 11.90p 12.21p 6021
04/09/2013 12.06p 12.21p 11.91p 12.21p 16397
03/09/2013 12.02p 12.21p 11.94p 12.21p 321963
02/09/2013 12.06p 12.21p 11.90p 12.21p 222483
30/08/2013 12.05p 12.21p 11.85p 12.21p 289808
29/08/2013 12.19p 12.29p 11.90p 12.21p 672
28/08/2013 12.05p 12.29p 11.98p 12.21p 12992
27/08/2013 12.18p 12.18p 12.01p 12.06p 176073
23/08/2013 12.11p 12.11p 11.88p 12.11p 134904
22/08/2013 12.15p 12.40p 11.94p 12.23p 108295
21/08/2013 12.01p 12.23p 12.01p 12.23p 181003
20/08/2013 12.05p 12.23p 12.05p 12.23p 387352
19/08/2013 12.23p 12.23p 11.95p 12.23p 397812
16/08/2013 12.33p 12.49p 11.99p 12.23p 6610
15/08/2013 12.30p 12.30p 11.99p 12.23p 418876
14/08/2013 12.40p 12.74p 12.16p 12.48p 6814
13/08/2013 12.64p 12.64p 12.23p 12.48p 242535
12/08/2013 12.19p 12.76p 11.95p 12.13p 92765
09/08/2013 12.14p 12.76p 11.89p 12.00p 149029
08/08/2013 12.07p 13.15p 11.79p 12.00p 160507
07/08/2013 12.05p 13.15p 11.79p 12.00p 110630
06/08/2013 12.43p 13.15p 11.79p 12.00p 78448
05/08/2013 12.74p 13.15p 12.46p 12.90p 68104
02/08/2013 12.90p 13.15p 12.74p 12.74p 37018
01/08/2013 12.81p 13.11p 12.76p 12.88p 68165
31/07/2013 12.77p 12.90p 12.76p 12.90p 337262
30/07/2013 12.77p 12.94p 12.37p 12.90p 214951
29/07/2013 12.82p 12.82p 12.37p 12.63p 65413
26/07/2013 12.85p 12.85p 12.63p 12.63p 13209
25/07/2013 12.76p 12.76p 12.44p 12.63p 999412
24/07/2013 12.73p 12.78p 12.46p 12.63p 207333
23/07/2013 12.65p 12.65p 12.62p 12.63p 23517
22/07/2013 12.40p 12.63p 12.32p 12.63p 263053
19/07/2013 12.30p 12.45p 11.90p 11.90p 297932
18/07/2013 12.15p 12.30p 11.90p 11.90p 22128
17/07/2013 12.16p 12.27p 11.81p 11.90p 33389
16/07/2013 12.19p 12.19p 11.90p 11.90p 329301
15/07/2013 12.26p 12.26p 11.81p 11.90p 380039
12/07/2013 12.24p 12.31p 11.81p 11.90p 86494
11/07/2013 12.19p 12.20p 11.81p 11.90p 509147
10/07/2013 12.07p 12.07p 11.90p 11.90p 140298
09/07/2013 12.14p 12.25p 11.75p 11.90p 158825
08/07/2013 11.84p 12.06p 11.75p 11.90p 298299
05/07/2013 12.19p 12.19p 11.94p 12.19p 236467
04/07/2013 12.10p 12.26p 11.94p 11.94p 776767
03/07/2013 11.98p 12.15p 11.76p 11.94p 606133
02/07/2013 12.15p 12.52p 12.07p 12.52p 405605
01/07/2013 12.64p 12.85p 12.22p 12.52p 8145
28/06/2013 12.58p 12.85p 12.32p 12.52p 408445
27/06/2013 12.31p 12.56p 12.28p 12.52p 332234
26/06/2013 12.06p 12.52p 12.02p 12.52p 496224
25/06/2013 12.27p 12.52p 11.97p 12.52p 398944
24/06/2013 12.44p 12.52p 12.10p 12.52p 309436
21/06/2013 12.74p 12.74p 12.41p 12.52p 299033
20/06/2013 12.89p 13.11p 12.57p 13.11p 487655
19/06/2013 13.15p 13.32p 12.81p 13.11p 708730
18/06/2013 13.17p 13.23p 13.11p 13.11p 973945
17/06/2013 13.07p 13.25p 13.07p 13.11p 150383
14/06/2013 13.11p 13.11p 12.81p 13.11p 4430
13/06/2013 12.84p 13.14p 12.70p 12.80p 261999
12/06/2013 12.78p 12.94p 12.61p 12.80p 415374
11/06/2013 12.81p 12.82p 12.55p 12.80p 284859
10/06/2013 12.90p 13.10p 12.56p 12.80p 191218
07/06/2013 12.75p 12.97p 12.75p 12.80p 134219
06/06/2013 12.84p 12.93p 12.78p 12.80p 235863
05/06/2013 12.86p 12.93p 12.55p 12.80p 104973
04/06/2013 12.94p 13.11p 12.73p 13.11p 107824
03/06/2013 12.85p 13.11p 12.70p 13.11p 1412903
31/05/2013 13.22p 13.22p 13.06p 13.11p 169653
30/05/2013 13.15p 13.23p 12.87p 13.11p 22215
29/05/2013 13.28p 13.32p 12.90p 13.11p 336153
28/05/2013 13.31p 13.39p 12.98p 13.11p 203018

*Close Price adjusted for both dividends and splits