E.On AG (0MPP) Share Price

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

Date Open High Low Close* Volume
24/05/2013 13.28p 13.34p 13.10p 13.11p 111353
23/05/2013 13.16p 13.28p 13.11p 13.11p 320828
22/05/2013 13.27p 13.38p 13.11p 13.11p 97539
21/05/2013 12.98p 13.23p 12.97p 13.11p 116179
20/05/2013 12.94p 13.11p 12.82p 13.11p 81729
17/05/2013 12.85p 13.11p 12.81p 13.11p 4148
16/05/2013 12.90p 13.11p 12.73p 13.11p 54778
15/05/2013 13.01p 13.11p 12.79p 13.11p 278940
14/05/2013 13.02p 13.11p 12.77p 13.11p 13097
13/05/2013 13.15p 13.15p 12.85p 13.11p 5290206
10/05/2013 13.19p 13.23p 12.90p 13.11p 284123
09/05/2013 13.09p 13.18p 13.03p 13.11p 179575
08/05/2013 13.30p 13.30p 13.11p 13.11p 101038
07/05/2013 13.12p 13.26p 13.11p 13.11p 677621
03/05/2013 13.91p 14.20p 13.80p 13.80p 931121
02/05/2013 13.80p 13.82p 13.71p 13.80p 508406
01/05/2013 13.81p 13.84p 13.52p 13.76p 0
30/04/2013 13.81p 13.84p 13.52p 13.80p 315677
29/04/2013 13.76p 13.80p 13.48p 13.80p 7446880
26/04/2013 13.69p 13.86p 13.59p 13.80p 6162511
25/04/2013 13.66p 13.79p 13.13p 13.13p 435220
24/04/2013 13.42p 13.72p 13.13p 13.13p 297118
23/04/2013 13.19p 13.44p 13.00p 13.13p 677070
22/04/2013 13.30p 13.30p 13.18p 13.20p 180135
19/04/2013 13.27p 13.30p 13.01p 13.20p 362200
18/04/2013 13.31p 13.50p 13.12p 13.50p 815376
17/04/2013 13.67p 13.69p 13.39p 13.50p 319028
16/04/2013 14.48p 14.49p 13.52p 13.80p 166964
15/04/2013 14.81p 14.88p 14.39p 14.57p 312192
12/04/2013 14.60p 14.73p 14.37p 14.73p 503456
11/04/2013 14.51p 14.71p 14.14p 14.14p 541681
10/04/2013 14.36p 14.66p 14.13p 14.14p 153483
09/04/2013 14.02p 14.14p 13.84p 14.14p 226395
08/04/2013 14.10p 14.14p 13.81p 14.14p 15982
05/04/2013 14.18p 14.35p 14.08p 14.14p 640198
04/04/2013 13.98p 14.35p 13.90p 14.10p 787616
03/04/2013 14.03p 14.05p 13.89p 13.89p 29892
02/04/2013 13.79p 14.15p 13.61p 13.61p 37810
28/03/2013 13.52p 13.62p 13.49p 13.61p 58572
27/03/2013 13.62p 13.62p 13.45p 13.61p 202763
26/03/2013 13.58p 13.61p 13.54p 13.61p 9096
25/03/2013 13.91p 13.97p 13.52p 13.97p 163619
22/03/2013 13.91p 13.99p 13.60p 13.85p 653154
21/03/2013 13.35p 13.78p 13.24p 13.36p 311810
20/03/2013 13.01p 13.16p 12.69p 12.73p 14847
19/03/2013 12.94p 13.02p 12.73p 12.73p 233373
18/03/2013 12.93p 12.97p 12.73p 12.73p 27661
15/03/2013 13.07p 13.08p 12.73p 12.73p 504436
14/03/2013 13.04p 13.09p 12.63p 12.73p 865227
13/03/2013 13.06p 13.09p 12.64p 12.73p 14242
12/03/2013 13.15p 13.15p 12.62p 12.73p 521745
11/03/2013 13.23p 13.24p 12.66p 12.73p 173192
08/03/2013 13.15p 13.23p 12.73p 12.73p 196301
07/03/2013 13.08p 13.15p 12.73p 12.73p 199920
06/03/2013 13.06p 13.15p 12.73p 12.73p 271702
05/03/2013 12.98p 13.08p 12.73p 12.73p 263793
04/03/2013 12.68p 12.86p 12.62p 12.73p 382955
01/03/2013 12.74p 12.86p 12.60p 12.73p 157098
28/02/2013 12.89p 12.89p 12.48p 12.73p 452158
27/02/2013 12.68p 12.74p 12.48p 12.73p 935803
26/02/2013 12.77p 12.90p 12.39p 12.73p 362143
25/02/2013 13.01p 13.24p 12.73p 12.73p 96758
22/02/2013 12.65p 12.87p 12.53p 12.73p 1398244
21/02/2013 12.73p 12.75p 12.40p 12.73p 290838
20/02/2013 13.11p 13.11p 12.65p 12.93p 746152
19/02/2013 13.43p 13.43p 12.79p 12.93p 72085
18/02/2013 12.85p 13.27p 12.85p 12.93p 73398
15/02/2013 13.04p 13.13p 12.97p 13.00p 986062
14/02/2013 13.32p 13.32p 12.84p 13.00p 688064
13/02/2013 13.36p 13.44p 12.93p 13.00p 982713
12/02/2013 13.36p 13.46p 12.95p 13.00p 26991
11/02/2013 12.81p 13.41p 12.50p 13.00p 557525
08/02/2013 12.49p 12.90p 12.45p 12.45p 15993
07/02/2013 12.62p 12.64p 12.45p 12.45p 772150
06/02/2013 12.65p 12.69p 12.45p 12.45p 1836200
05/02/2013 12.70p 13.05p 12.65p 13.05p 48424
04/02/2013 13.03p 13.17p 12.65p 13.05p 1218469
01/02/2013 12.79p 12.97p 12.67p 12.68p 45554
31/01/2013 13.06p 13.34p 12.80p 13.34p 803723
30/01/2013 13.36p 13.82p 12.99p 13.34p 92551
29/01/2013 13.22p 13.34p 13.06p 13.34p 1160399
28/01/2013 13.26p 13.34p 12.93p 13.34p 317190
25/01/2013 13.35p 13.40p 13.30p 13.34p 600079
24/01/2013 13.36p 13.45p 13.09p 13.34p 1372503
23/01/2013 13.62p 13.95p 13.47p 13.95p 467586
22/01/2013 13.90p 13.95p 13.60p 13.95p 617347
21/01/2013 13.93p 14.07p 13.93p 13.95p 134566
18/01/2013 13.96p 13.96p 13.66p 13.95p 58798
17/01/2013 13.77p 13.98p 13.75p 13.95p 614864
16/01/2013 13.93p 13.95p 13.79p 13.95p 100029
15/01/2013 14.13p 14.52p 13.96p 14.52p 40959
14/01/2013 14.26p 14.52p 14.15p 14.52p 114875
11/01/2013 14.31p 14.52p 14.20p 14.52p 46565
10/01/2013 14.41p 14.59p 14.32p 14.52p 157756
09/01/2013 14.26p 14.56p 14.26p 14.52p 73564
08/01/2013 14.23p 14.52p 14.18p 14.52p 182828
07/01/2013 14.39p 14.62p 14.25p 14.52p 77473
04/01/2013 14.43p 14.80p 14.15p 14.52p 0
03/01/2013 14.44p 14.44p 14.15p 14.20p 594191
02/01/2013 14.22p 14.56p 14.16p 14.20p 154630
31/12/2012 14.20p 14.20p 14.09p 14.20p 9530
28/12/2012 14.13p 14.20p 14.09p 14.20p 63302
27/12/2012 14.07p 14.38p 13.84p 14.20p 192100
24/12/2012 13.93p 14.44p 13.93p 13.93p 0
21/12/2012 14.24p 14.44p 13.93p 13.93p 2480283
20/12/2012 14.22p 14.55p 13.93p 13.93p 169662
19/12/2012 14.31p 14.53p 13.93p 13.93p 90936
18/12/2012 14.26p 14.44p 13.93p 13.93p 232306
17/12/2012 14.14p 14.22p 13.93p 13.93p 283492
14/12/2012 14.20p 14.37p 13.93p 13.93p 716236
13/12/2012 14.13p 14.40p 13.93p 13.93p 38995
12/12/2012 14.10p 14.44p 13.93p 13.93p 40988
11/12/2012 13.92p 14.34p 13.92p 13.93p 4417
10/12/2012 13.83p 13.93p 13.72p 13.93p 178880
07/12/2012 13.94p 14.16p 13.75p 13.93p 143147
06/12/2012 13.86p 14.24p 13.86p 13.93p 28796
05/12/2012 13.93p 14.30p 13.90p 13.93p 459921
04/12/2012 13.73p 14.14p 13.72p 13.93p 278072
03/12/2012 13.87p 13.93p 13.74p 13.93p 828163
30/11/2012 13.98p 14.25p 13.54p 13.93p 20647
29/11/2012 13.86p 13.97p 13.74p 13.75p 145509
28/11/2012 13.74p 13.83p 13.49p 13.75p 831825
27/11/2012 13.94p 13.95p 13.76p 13.95p 218160
26/11/2012 13.95p 14.00p 13.85p 13.95p 231673
23/11/2012 13.74p 14.11p 13.65p 13.95p 822429
22/11/2012 14.05p 14.25p 13.90p 13.95p 237035
21/11/2012 14.09p 14.28p 13.85p 13.85p 505792
20/11/2012 14.08p 14.20p 13.83p 13.85p 165633
19/11/2012 14.03p 14.45p 13.96p 14.45p 84121
16/11/2012 14.06p 14.45p 13.82p 14.45p 401092
15/11/2012 14.01p 14.45p 14.00p 14.45p 1718511
14/11/2012 14.35p 14.61p 14.11p 14.45p 650907
13/11/2012 14.94p 15.48p 14.27p 14.45p 2692953
12/11/2012 16.62p 16.85p 16.44p 16.52p 849479
09/11/2012 16.63p 16.71p 16.21p 16.52p 859649
08/11/2012 16.76p 17.07p 16.52p 16.52p 266318
07/11/2012 17.34p 17.34p 16.52p 16.52p 90407

*Close Price adjusted for both dividends and splits