OTC:EONGY | Historical Stock Price | E.ON SE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-08 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.25$11.06$19.57$34.63$61.28$108.421997-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$11.06$34.9355,100
2020-12-30$11.10$35.0624,800
2020-12-29$11.13$35.1547,300
2020-12-28$11.11$35.0928,000
2020-12-24$10.92$34.4911,800
2020-12-23$10.91$34.4644,000
2020-12-22$10.66$33.6726,400
2020-12-21$10.68$33.7360,400
2020-12-18$11.03$34.8452,900
2020-12-17$11.11$35.0933,300
2020-12-16$10.92$34.4945,600
2020-12-15$10.78$34.0537,900
2020-12-14$10.73$33.8944,500
2020-12-11$10.73$33.89102,400
2020-12-10$11.03$34.8419,900
2020-12-09$11.07$34.9628,400
2020-12-08$10.88$34.3647,800
2020-12-07$10.79$34.0857,900
2020-12-04$10.89$34.3952,800
2020-12-03$10.82$34.1796,600
2020-12-02$11.02$34.8031,200
2020-12-01$10.83$34.20249,900
2020-11-30$10.77$34.0126,400
2020-11-27$10.91$34.4616,500
2020-11-25$10.85$34.2740,400
2020-11-24$10.64$33.6041,200
2020-11-23$10.64$33.6061,100
2020-11-20$10.73$33.8926,900
2020-11-19$10.73$33.89121,600
2020-11-18$10.70$33.7922,900
2020-11-17$10.79$34.0845,500
2020-11-16$11.01$34.7749,800
2020-11-13$11.04$34.8730,500
2020-11-12$10.84$34.24113,500
2020-11-11$11.09$35.0243,100
2020-11-10$11.08$34.9950,000
2020-11-09$10.91$34.4623,700
2020-11-06$10.91$34.4640,500
2020-11-05$10.99$34.7197,200
2020-11-04$10.78$34.05887,000
2020-11-03$10.56$33.351,477,600
2020-11-02$10.36$32.722,842,700
2020-10-30$10.39$32.811,953,900
2020-10-29$10.28$32.47323,100
2020-10-28$10.40$32.85118,400
2020-10-27$10.99$34.71101,700
2020-10-26$11.15$35.2138,100
2020-10-23$11.27$35.5938,600
2020-10-22$11.13$35.15117,100
2020-10-21$11.16$35.2569,100
2020-10-20$11.31$35.7240,800
2020-10-19$11.30$35.6968,700
2020-10-16$11.41$36.0455,300
2020-10-15$11.24$35.5078,100
2020-10-14$11.46$36.1934,800
2020-10-13$11.35$35.8563,000
2020-10-12$11.53$36.4136,700
2020-10-09$11.55$36.4825,000
2020-10-08$11.54$36.4526,300
2020-10-07$11.40$36.00191,400
2020-10-06$11.42$36.0758,900
2020-10-05$11.49$36.2964,500
2020-10-02$11.38$35.9482,300
2020-10-01$11.20$35.3745,700
2020-09-30$11.03$34.8475,300
2020-09-29$10.99$34.7141,000
2020-09-28$10.91$34.4653,000
2020-09-25$10.80$34.1148,300
2020-09-24$10.90$34.4235,500
2020-09-23$10.83$34.2080,500
2020-09-22$10.95$34.5840,200
2020-09-21$11.06$34.9352,500
2020-09-18$11.45$36.1657,800
2020-09-17$11.50$36.3229,200
2020-09-16$11.58$36.5741,200
2020-09-15$11.60$36.6431,200
2020-09-14$11.65$36.7931,400
2020-09-11$11.74$37.0829,000
2020-09-10$11.83$37.3644,200
2020-09-09$11.90$37.58101,900
2020-09-08$11.64$36.76149,200
2020-09-04$11.69$36.9296,200
2020-09-03$11.97$37.80110,000
2020-09-02$12.00$37.90241,100
2020-09-01$11.80$37.27150,200
2020-08-31$11.85$37.4328,500
2020-08-28$11.82$37.3353,200
2020-08-27$11.83$37.3640,100
2020-08-26$11.87$37.49183,800
2020-08-25$12.05$38.06126,600
2020-08-24$11.97$37.8052,200
2020-08-21$11.55$36.4834,500
2020-08-20$11.64$36.76114,400
2020-08-19$11.85$37.43493,000
2020-08-18$12.00$37.90758,700
2020-08-17$11.85$37.4368,900
2020-08-14$11.74$37.0854,800
2020-08-13$11.71$36.9861,300
2020-08-12$11.74$37.08142,000
2020-08-11$11.51$36.3560,400
2020-08-10$11.62$36.7036,400
2020-08-07$11.60$36.6440,200
2020-08-06$11.71$36.9823,300
2020-08-05$11.70$36.9562,300
2020-08-04$11.70$36.9561,900
2020-08-03$11.78$37.2046,900
2020-07-31$11.63$36.7388,800
2020-07-30$11.85$37.4327,800
2020-07-29$12.04$38.0340,800
2020-07-28$11.85$37.4348,400
2020-07-27$11.88$37.5226,400
2020-07-24$11.96$37.7764,200
2020-07-23$12.02$37.9652,900
2020-07-22$12.17$38.44100,000
2020-07-21$12.23$38.6357,800
2020-07-20$12.09$38.18116,100
2020-07-17$11.90$37.5869,500
2020-07-16$11.82$37.33123,600
2020-07-15$11.60$36.6439,900
2020-07-14$11.50$36.3252,000
2020-07-13$11.21$35.4050,600
2020-07-10$11.36$35.8841,300
2020-07-09$11.30$35.6977,200
2020-07-08$11.60$36.64119,800
2020-07-07$11.48$36.26507,400
2020-07-06$11.59$36.6066,600
2020-07-02$11.46$36.1950,600
2020-07-01$11.15$35.2162,500
2020-06-30$11.18$35.3170,000
2020-06-29$11.11$35.0945,800
2020-06-26$10.88$34.3652,600
2020-06-25$10.93$34.52104,500
2020-06-24$11.13$35.1532,800
2020-06-23$11.32$35.75113,500
2020-06-22$11.31$35.7258,400
2020-06-19$11.14$35.1856,700
2020-06-18$11.09$35.0238,600
2020-06-17$11.05$34.9065,700
2020-06-16$10.98$34.6874,300
2020-06-15$11.00$34.7450,300
2020-06-12$10.92$34.4966,400
2020-06-11$10.95$34.58134,900
2020-06-10$11.50$36.3263,300
2020-06-09$11.55$36.4863,300
2020-06-08$11.67$36.86116,700
2020-06-05$11.22$35.4485,900
2020-06-04$11.27$35.59100,400
2020-06-03$11.22$35.44128,100
2020-06-02$10.68$33.73161,000
2020-06-01$10.65$33.64205,900
2020-05-29$10.51$33.19128,200
2020-05-28$10.93$32.9469,100
2020-05-27$10.89$32.8272,500
2020-05-26$10.72$32.3148,700
2020-05-22$10.37$31.2567,700
2020-05-21$10.42$31.40150,500
2020-05-20$10.39$31.31219,000
2020-05-19$10.14$30.56186,400
2020-05-18$10.16$30.62142,000
2020-05-15$9.69$29.20157,500
2020-05-14$9.65$29.08142,500
2020-05-13$9.94$29.96176,800
2020-05-12$10.06$30.32169,700
2020-05-11$9.87$29.7598,100
2020-05-08$9.93$29.93123,000
2020-05-07$9.68$29.17137,200
2020-05-06$9.66$29.11152,500
2020-05-05$9.87$29.75106,500
2020-05-04$9.76$29.41192,000
2020-05-01$9.69$29.20287,500
2020-04-30$9.97$30.05177,800
2020-04-29$9.73$29.32292,600
2020-04-28$9.41$28.36278,000
2020-04-27$9.46$28.51367,200
2020-04-24$9.39$28.30170,400
2020-04-23$9.21$27.76136,700
2020-04-22$9.17$27.64142,300
2020-04-21$9.04$27.24187,200
2020-04-20$9.17$27.64235,900
2020-04-17$9.59$28.90178,800
2020-04-16$9.51$28.66164,500
2020-04-15$9.34$28.15181,000
2020-04-14$9.63$29.02261,000
2020-04-13$9.38$28.27192,200
2020-04-09$9.65$29.08149,400
2020-04-08$9.54$28.75245,100
2020-04-07$9.47$28.54219,000
2020-04-06$9.42$28.39234,900
2020-04-03$9.33$28.12188,600
2020-04-02$9.67$29.14137,700
2020-04-01$9.84$29.66256,600
2020-03-31$10.30$31.04270,600
2020-03-30$10.50$31.64292,100
2020-03-27$10.00$30.14507,000
2020-03-26$10.13$30.53313,000
2020-03-25$9.59$28.90209,600
2020-03-24$8.87$26.73288,900
2020-03-23$8.35$25.16349,100
2020-03-20$8.48$25.56207,500
2020-03-19$9.05$27.27224,300
2020-03-18$9.37$28.24209,900
2020-03-17$9.63$29.02376,500
2020-03-16$9.03$27.21329,600
2020-03-13$9.84$29.66303,600
2020-03-12$9.50$28.63359,300
2020-03-11$10.73$32.34178,800
2020-03-10$11.11$33.48261,500
2020-03-09$11.30$34.0684,300
2020-03-06$11.98$36.1098,900
2020-03-05$12.26$36.95109,800
2020-03-04$12.56$37.85593,200
2020-03-03$11.94$35.98178,500
2020-03-02$11.92$35.92224,400
2020-02-28$11.45$34.51151,900
2020-02-27$11.50$34.66188,400
2020-02-26$11.72$35.32171,400
2020-02-25$11.61$34.99206,200
2020-02-24$11.97$36.07114,700
2020-02-21$12.25$36.9291,800
2020-02-20$12.11$36.5073,700
2020-02-19$12.34$37.19111,600
2020-02-18$12.29$37.04109,400
2020-02-14$11.98$36.10265,000
2020-02-13$11.88$35.8097,600
2020-02-12$11.77$35.47148,400
2020-02-11$11.89$35.83180,200
2020-02-10$11.71$35.2954,300
2020-02-07$11.62$35.02115,400
2020-02-06$11.80$35.5662,600
2020-02-05$11.60$34.96166,400
2020-02-04$11.57$34.87284,700
2020-02-03$11.50$34.66257,000
2020-01-31$11.27$33.9775,900
2020-01-30$11.42$34.4278,500
2020-01-29$11.42$34.4275,500
2020-01-28$11.45$34.5158,900
2020-01-27$11.33$34.1587,200
2020-01-24$11.48$34.6056,500
2020-01-23$11.45$34.51105,800
2020-01-22$11.38$34.30150,400
2020-01-21$11.36$34.24123,400
2020-01-17$11.31$34.0963,000
2020-01-16$11.13$33.5444,400
2020-01-15$11.03$33.24110,200
2020-01-14$10.87$32.7676,500
2020-01-13$10.83$32.64111,800
2020-01-10$10.72$32.31189,800
2020-01-09$10.57$31.8687,800
2020-01-08$10.46$31.5239,900
2020-01-07$10.43$31.43159,200
2020-01-06$10.64$32.07156,100
2020-01-03$10.56$31.8390,100
2020-01-02$10.74$32.37100,300