E ON SE (PK) Historical Data - EONGY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
E ON SE (PK) (EONGY)
E ON SE (PK) (EONGY) Historical

E ON SE (PK) (EONGY)

13.375

0.135

( 1.02% )

Updated: 12:08:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	13.24	-0.19	-1.41	13.42	13.42	13.21	62607
1714080300	13.43	-0.02	-0.15	13.32	13.43	13.22	103780
1713994020	13.45	0.02	0.16	13.34	13.47	13.32	19224
1713907740	13.428	0.09	0.66	13.46	13.48	13.4	18361
1713821340	13.34	0.12	0.91	13.226	13.39	13.226	46472
1713561900	13.22	0.13	0.99	13.15	13.25	13.15	16910
1713475500	13.09	0.03	0.23	12.99	13.1402	12.99	21154
1713389100	13.06	0.2	1.56	13.06	13.06	12.842	34817
1713302940	12.86	-0.24	-1.83	12.755	12.89	12.755	63650
1713216000	13.1	-0.13	-0.98	13.2188	13.26	13.05	51092
1712957160	13.23	-0.02	-0.15	13.31	13.43	13.2119	16962
1712870760	13.25	-0.04	-0.30	13.37	13.37	13.12	23048
1712784000	13.29	-0.3	-2.21	13.34	13.4	13.2775	20670
1712698140	13.59	0.07	0.52	13.56	13.6096	13.52	20065
1712611200	13.52	0.04	0.30	13.53	13.56	13.42	27851
1712352000	13.48	-0.19	-1.39	13.36	13.49	13.36	56266
1712265780	13.67	-0.06	-0.44	13.8	13.8	13.61	59495
1712179500	13.73	-0.1	-0.72	13.56	13.8	13.56	18962
1712092980	13.83	-0.12	-0.86	13.78	13.85	13.76	33824
1712006940	13.95	-0.01	-0.07	14.15	14.15	13.806	50614
1711660800	13.96	0.01	0.07	13.9425	14.01	13.9	43745
1711574580	13.95	0.1	0.72	13.905	13.99	13.905	98991
1711488540	13.85	0.18	1.32	13.875	13.88	13.83	28467
1711401600	13.67	0.17	1.26	13.586	13.712	13.586	114589
1711142880	13.5	0.06	0.45	13.53	13.54	13.46	22244
1711056240	13.44	-0.27	-1.94	13.52	13.5296	13.39	15937
1710970140	13.7052	0.21	1.52	13.6	13.71	13.544	15851
1710883740	13.5	-0.19	-1.39	13.54	13.54	13.43	30242
1710796800	13.69	-0.17	-1.23	13.8	13.806	13.64	63960
1710537720	13.86	-0.16	-1.14	13.88	13.94	13.82	96560
1710451740	14.02	0.32	2.34	14.13	14.18	13.985	42738
1710365340	13.7	0.75	5.79	13.71	13.795	13.63	46693
1710278940	12.95	-0.22	-1.67	13	13	12.83	23933
1710192540	13.17	-0.01	-0.08	13.15	13.19	13.07	26223
1709936640	13.18	-0.05	-0.38	13.2	13.27	13.15	25461
1709850360	13.23	0.17	1.30	13.21	13.29	13.19	15584
1709764080	13.06	0.1	0.77	13.055	13.09	13.01	18469
1709677620	12.96	0.11	0.82	12.94	13.07	12.94	33869
1709590980	12.855	-0.12	-0.89	12.7601	12.86	12.7601	22630
1709332140	12.97	0.16	1.25	12.89	12.97	12.8185	22936
1709245440	12.81	0.02	0.16	12.86	12.96	12.77	41330
1709159100	12.79	0.03	0.24	12.73	12.79	12.69	21951
1709072940	12.76	0.01	0.08	12.82	12.82	12.67	39831
1708986360	12.75	-0.09	-0.70	12.79	12.84	12.73	32015
1708726800	12.84	0.01	0.08	12.84	12.91	12.79	16682
1708640940	12.83	-0.24	-1.84	12.81	12.89	12.75	88366
1708554000	13.07	0.07	0.54	12.925	13.07	12.91	33719
1708467600	13	0.25	1.96	12.92	13.1	12.92	41076
1708122180	12.75	-0.09	-0.70	12.72	12.7625	12.68	23297
1708036140	12.84	0.14	1.10	12.82	12.87	12.78	16874
1707949620	12.7	-0.05	-0.39	12.65	12.73	12.6	31537
1707863340	12.75	-0.23	-1.77	12.74	12.83	12.71	23511
1707776940	12.98	0.02	0.15	12.97	13.01	12.9475	49777
1707517200	12.96	-0.03	-0.23	12.82	13	12.82	22206
1707431280	12.99	-0.16	-1.22	13.035	13.05	12.86	24038
1707344940	13.15	0.03	0.23	13.04	13.17	12.96	38813
1707258480	13.12	-0.03	-0.23	13.05	13.17	13.05	37495
1707172140	13.15	-0.04	-0.30	13.15	13.19	13.09	39575
1706912580	13.19	-0.7	-5.04	13.35	13.36	13.13	22079
1706826540	13.89	0.38	2.81	13.584	14.02	13.54	44364
1706740140	13.51	0.01	0.07	13.53	13.74	13.51	14521
1706653320	13.5	-0.04	-0.30	13.482	13.53	13.45	26464
1706567340	13.54	0.06	0.45	13.408	13.55	13.36	27912

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions