EOAN

E. On Historical Data

Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
$96.10
VAT not included
Company Name Stock Ticker Symbol Market Type
E. On SE EOAN XETRA Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.082 -0.75% 10.818 11:45:00
Open Price Low Price High Price Close Price Prev Close
10.91 10.766 10.938 10.818 10.90
more quote information »

EOAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.83811.05810.76610.954,833,894-0.02-0.18%
1 Month11.11411.3810.68211.015,706,697-0.296-2.66%
3 Months9.90411.4289.89810.725,548,1420.9149.23%
6 Months9.6011.4289.6010.346,671,2221.2212.69%
1 Year9.40611.4288.279.568,009,2851.4115.01%
3 Years8.87511.5627.6019.438,979,5461.9421.89%
5 Years6.30211.5625.9938.9010,503,1234.5271.66%

EOAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2021 10.818 -0.08 -0.75% 10.91 10.938 10.766 5,864,768
Sep 27 2021 10.90 -0.03 -0.26% 10.98 10.98 10.85 4,149,812
Sep 24 2021 10.928 -0.09 -0.83% 10.982 11.028 10.908 4,543,525
Sep 23 2021 11.02 0.05 0.46% 11.01 11.058 10.962 4,643,416
Sep 22 2021 10.97 0.04 0.38% 10.994 11.058 10.932 4,968,832
Sep 21 2021 10.928 0.11 1.0% 10.838 10.98 10.828 5,863,885
Sep 20 2021 10.82 -0.03 -0.29% 10.75 10.866 10.682 7,991,624
Sep 17 2021 10.852 -0.12 -1.06% 10.986 11.036 10.836 17,574,135
Sep 16 2021 10.968 -0.08 -0.71% 11.078 11.106 10.90 7,894,572
Sep 15 2021 11.046 -0.18 -1.57% 11.142 11.22 11.046 5,449,789
Sep 14 2021 11.222 0.09 0.84% 11.096 11.222 11.068 4,135,908
Sep 13 2021 11.128 0.15 1.35% 10.994 11.164 10.994 4,528,256
Sep 10 2021 10.98 -0.13 -1.15% 11.122 11.122 10.98 3,864,344
Sep 09 2021 11.108 0.02 0.18% 11.11 11.192 10.99 5,157,775
Sep 08 2021 11.088 0.08 0.73% 10.98 11.088 10.876 4,723,174
Sep 07 2021 11.008 -0.09 -0.81% 11.10 11.106 10.982 4,581,716
Sep 06 2021 11.098 -0.02 -0.22% 11.136 11.16 11.098 2,902,184
Sep 03 2021 11.122 -0.02 -0.2% 11.16 11.198 11.014 3,971,285
Sep 02 2021 11.144 -0.06 -0.57% 11.20 11.246 11.144 3,646,044
Sep 01 2021 11.208 0.03 0.27% 11.244 11.38 11.208 6,292,194
Aug 31 2021 11.178 0.06 0.58% 11.114 11.32 11.106 7,251,472
Aug 30 2021 11.114 0.05 0.45% 11.058 11.114 11.046 2,235,051
See More Historical Prices ยป
Your Recent History
XE
EOAN
E. On
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210929 01:50:58