The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
FRA, EOAN: E.ON SE
03 Sep 2025
LAST:
14.85
CHANGE:
0.12
OPEN:
14.71
HIGH:
14.87
ASK:
0.00
VOLUME:
6.3K
CHG(%):
0.78
PREV:
14.73
LOW:
14.60
BID:
0.00
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
03 Sep 25
14.71
14.87
14.60
14.85
6.3K
02 Sep 25
15.04
15.04
14.65
14.73
16.4K
01 Sep 25
15.23
15.26
15.09
15.09
10.8K
29 Aug 25
15.45
15.45
15.35
15.35
1.3K
28 Aug 25
15.70
15.70
15.43
15.52
1K
27 Aug 25
15.55
15.69
15.55
15.69
1.6K
26 Aug 25
15.37
15.65
15.37
15.62
29.9K
25 Aug 25
15.39
15.42
15.30
15.35
17K
22 Aug 25
15.56
15.56
15.36
15.36
2.6K
21 Aug 25
15.60
15.60
15.48
15.52
2.5K
COMPANY PROFILE
Name:
E.ON SE
About:
E.ON SE operates as an energy company in Germany, the United Kingdom, Sweden, the Netherlands, rest of Europe, and internationally. It operates through Energy Networks, Energy Infrastructure Solutions, and Energy Retail segments. The Energy Networks segment operates power and gas distribution networks; and offers maintenance, repair, and related services for its power and gas networks. Its Energy Infrastructure Solutions provides integrated and sustainable energy solutions for cities, municipalities, and industrial and commercial customers comprising district heating and cooling; heat, steam, and power generation services; embedded solutions; products and services that enhance energy efficiency; and software-based applications. This segment also installs smart energy meters, block-type thermal power stations, photovoltaic systems, air-conditioning systems, and heat pumps. Its Energy Retail segment distributes power and gas; installs customer connections and connects renewable energy generating stations to the grid; and offers a range of green power and green gas tariffs, and sustainable solutions that enhance energy efficiency for residential, small and medium-sized enterprises, large commercial and industrial, and sales partners. The company also provides customers digital solutions; biogas and biomethane products; and compressed natural gas refueling services, as well as installs solar and battery storage systems, heating systems, and electric vehicle charging points. E.ON SE was founded in 1923 and is headquartered in Essen, Germany.
Sector:
Utilities
Address:
Brüsseler Platz 1, Essen, Germany, 45131
Website:
https://www.eon.com
ISIN:
DE000ENAG999
LEI:
Q9MAIUP40P25UFBFG033
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
12.37
DivYield:
0.04
Div/Share:
0.55
Price to Book:
2.21
Price to Sales:
0.47
EBITDA:
9.087B
Shares:
2.613B
Market Cap:
38.791B
TECHNICAL INDICATORS
MA5:
15.11
MA10:
15.31
MA20:
15.58
MA50:
15.76
MA100:
15.55
MA200:
13.81
STO9:
11.92
STO14:
9.09
RSI14:
23.20
WPR14:
-89.59
MTM14:
-0.99
ROC14:
-0.06
ATR:
0.22
Week High:
15.70
Week Low:
14.60
Month High:
16.45
Month Low:
14.60
Year High:
16.52
Year Low:
10.47
Volatility:
14.10
RECENT SPLITS
Date
Ratio
04 Aug 2008
3-1
RECENT DIVIDENDS
Date
Amount
16 May 2025
$0.55
17 May 2024
$0.53
18 May 2023
$0.51
13 May 2022
$0.49
20 May 2021
$0.47
29 May 2020
$0.46
15 May 2019
$0.43
10 May 2018
$0.30
11 May 2017
$0.21
09 Jun 2016
$0.50