Singapore markets close in 4 hours 42 minutes
Straits Times Index
3,325.43 -0.85 (-0.03%) Nikkei
39,715.94 +542.79 (+1.39%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,761.72 +550.70 (+0.90%) CMC Crypto 200
1,283.93 +34.81 (+2.79%)
E.ON SE (0MPP.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 12.62 | 12.71 | 12.52 | 12.62 | 12.62 | 335,017 |
| 24 Jun 2024 | 12.57 | 12.66 | 12.48 | 12.54 | 12.54 | 302,614 |
| 21 Jun 2024 | 12.59 | 12.72 | 12.48 | 12.68 | 12.68 | 1,435,734 |
| 20 Jun 2024 | 12.52 | 12.60 | 12.31 | 12.56 | 12.56 | 487,868 |
| 19 Jun 2024 | 12.52 | 12.62 | 12.38 | 12.41 | 12.41 | 1,823,948 |
| 18 Jun 2024 | 12.41 | 12.48 | 12.29 | 12.41 | 12.41 | 930,223 |
| 17 Jun 2024 | 12.47 | 12.48 | 12.38 | 12.44 | 12.44 | 2,437,846 |
| 14 Jun 2024 | 12.37 | 12.43 | 12.19 | 12.26 | 12.26 | 2,095,772 |
| 13 Jun 2024 | 12.35 | 12.36 | 12.15 | 12.34 | 12.34 | 3,441,507 |
| 12 Jun 2024 | 12.31 | 12.48 | 12.21 | 12.35 | 12.35 | 6,392,968 |
| 11 Jun 2024 | 12.34 | 12.40 | 12.17 | 12.31 | 12.31 | 541,451 |
| 10 Jun 2024 | 12.26 | 12.44 | 12.14 | 12.23 | 12.23 | 23,786,840 |
| 07 Jun 2024 | 12.56 | 12.69 | 12.30 | 12.37 | 12.37 | 462,532 |
| 06 Jun 2024 | 12.60 | 12.69 | 12.47 | 12.61 | 12.61 | 586,762 |
| 05 Jun 2024 | 12.62 | 12.70 | 12.51 | 12.60 | 12.60 | 1,972,921 |
| 04 Jun 2024 | 12.45 | 12.60 | 12.43 | 12.51 | 12.51 | 470,444 |
| 03 Jun 2024 | 12.34 | 12.46 | 12.20 | 12.38 | 12.38 | 732,901 |
| 31 May 2024 | 12.23 | 12.35 | 12.14 | 12.22 | 12.22 | 1,670,872 |
| 30 May 2024 | 12.23 | 12.35 | 12.15 | 12.28 | 12.28 | 19,179,290 |
| 29 May 2024 | 12.35 | 12.48 | 12.19 | 12.25 | 12.25 | 32,257,030 |
| 28 May 2024 | 12.48 | 12.54 | 12.38 | 12.40 | 12.40 | 9,161,174 |
| 24 May 2024 | 12.22 | 13.35 | 12.13 | 12.36 | 12.36 | 4,141,867 |
| 23 May 2024 | 12.40 | 12.63 | 12.25 | 12.32 | 12.32 | 632,751 |
| 22 May 2024 | 12.71 | 12.79 | 12.53 | 12.59 | 12.59 | 14,951,160 |
| 21 May 2024 | 12.65 | 12.80 | 12.53 | 12.64 | 12.64 | 1,090,412 |
| 20 May 2024 | 12.70 | 12.74 | 12.61 | 12.69 | 12.69 | 5,583,564 |
| 17 May 2024 | 12.92 | 12.98 | 12.46 | 12.75 | 12.75 | 653,416 |
| 17 May 2024 | 0.53 Dividend | |||||
| 16 May 2024 | 13.24 | 13.50 | 13.16 | 13.37 | 12.84 | 3,393,140 |
| 15 May 2024 | 13.10 | 13.35 | 13.05 | 13.23 | 12.71 | 3,859,394 |
| 14 May 2024 | 13.23 | 13.31 | 13.04 | 13.17 | 12.65 | 20,512,630 |
| 13 May 2024 | 13.24 | 13.32 | 13.02 | 13.16 | 12.64 | 462,804 |
| 10 May 2024 | 13.15 | 13.40 | 13.03 | 13.26 | 12.73 | 466,415 |
| 09 May 2024 | 12.97 | 13.11 | 12.87 | 13.06 | 12.54 | 1,373,472 |
| 08 May 2024 | 12.92 | 12.99 | 12.86 | 12.97 | 12.46 | 755,694 |
| 07 May 2024 | 12.66 | 12.91 | 12.56 | 12.85 | 12.34 | 7,219,124 |
| 03 May 2024 | 12.57 | 12.74 | 12.44 | 12.61 | 12.11 | 122,221 |
| 02 May 2024 | 12.46 | 12.60 | 12.36 | 12.51 | 12.01 | 458,221 |
| 01 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.91 | 124,208 |
| 30 Apr 2024 | 12.53 | 12.60 | 12.34 | 12.44 | 11.94 | 528,985 |
| 29 Apr 2024 | 12.46 | 12.57 | 12.44 | 12.53 | 12.03 | 15,340,390 |
| 26 Apr 2024 | 12.41 | 12.52 | 12.34 | 12.41 | 11.92 | 624,473 |
| 25 Apr 2024 | 12.51 | 12.57 | 12.33 | 12.45 | 11.96 | 5,887,964 |
| 24 Apr 2024 | 12.47 | 12.56 | 12.39 | 12.47 | 11.98 | 893,423 |
| 23 Apr 2024 | 12.49 | 12.57 | 12.40 | 12.51 | 12.01 | 2,274,935 |
| 22 Apr 2024 | 12.42 | 12.48 | 12.31 | 12.44 | 11.94 | 6,015,676 |
| 19 Apr 2024 | 12.28 | 12.57 | 12.18 | 12.38 | 11.89 | 1,827,728 |
| 18 Apr 2024 | 12.21 | 12.29 | 12.13 | 12.26 | 11.78 | 4,682,758 |
| 17 Apr 2024 | 12.05 | 12.23 | 11.98 | 12.13 | 11.65 | 391,973 |
| 16 Apr 2024 | 12.27 | 12.43 | 11.93 | 12.07 | 11.59 | 4,858,320 |
| 15 Apr 2024 | 12.43 | 12.53 | 12.34 | 12.35 | 11.86 | 6,199,300 |
| 12 Apr 2024 | 12.38 | 12.57 | 12.22 | 12.51 | 12.01 | 4,473,595 |
| 11 Apr 2024 | 12.34 | 12.44 | 12.27 | 12.30 | 11.81 | 2,441,882 |
| 10 Apr 2024 | 12.55 | 12.61 | 12.31 | 12.35 | 11.86 | 1,921,825 |
| 09 Apr 2024 | 12.43 | 12.52 | 12.32 | 12.46 | 11.97 | 6,450,436 |
| 08 Apr 2024 | 12.36 | 12.48 | 12.32 | 12.42 | 11.92 | 1,818,660 |
| 05 Apr 2024 | 12.56 | 12.69 | 12.35 | 12.46 | 11.97 | 710,742 |
| 04 Apr 2024 | 12.64 | 12.74 | 12.61 | 12.68 | 12.18 | 796,489 |
| 03 Apr 2024 | 12.77 | 12.78 | 12.51 | 12.64 | 12.14 | 1,230,781 |
| 02 Apr 2024 | 12.82 | 12.97 | 12.76 | 12.82 | 12.31 | 1,238,945 |
| 28 Mar 2024 | 12.86 | 12.93 | 12.77 | 12.89 | 12.38 | 2,209,442 |
| 27 Mar 2024 | 12.78 | 12.89 | 12.68 | 12.85 | 12.34 | 2,286,976 |
| 26 Mar 2024 | 12.57 | 12.83 | 12.49 | 12.76 | 12.26 | 1,038,953 |
| 25 Mar 2024 | 12.43 | 12.59 | 12.35 | 12.46 | 11.97 | 5,151,003 |
| 22 Mar 2024 | 12.38 | 12.48 | 12.34 | 12.42 | 11.93 | 737,347 |
| 21 Mar 2024 | 12.52 | 12.60 | 12.10 | 12.39 | 11.90 | 12,576,780 |
| 20 Mar 2024 | 12.42 | 12.59 | 12.40 | 12.51 | 12.02 | 416,209 |
| 19 Mar 2024 | 12.57 | 12.66 | 12.35 | 12.45 | 11.95 | 943,820 |
| 18 Mar 2024 | 12.72 | 12.82 | 12.32 | 12.65 | 12.15 | 4,458,511 |
| 15 Mar 2024 | 12.83 | 12.93 | 12.63 | 12.70 | 12.20 | 1,708,117 |
| 14 Mar 2024 | 12.60 | 13.06 | 12.44 | 13.01 | 12.49 | 5,365,990 |
| 13 Mar 2024 | 12.47 | 12.61 | 12.04 | 12.52 | 12.02 | 2,928,523 |
| 12 Mar 2024 | 11.98 | 12.06 | 11.73 | 11.84 | 11.37 | 727,955 |
| 11 Mar 2024 | 11.98 | 12.08 | 11.94 | 11.97 | 11.50 | 5,214,023 |
| 08 Mar 2024 | 12.01 | 12.11 | 11.93 | 12.00 | 11.52 | 1,057,456 |
| 07 Mar 2024 | 11.94 | 12.14 | 11.85 | 12.06 | 11.58 | 787,614 |
| 06 Mar 2024 | 11.93 | 12.05 | 11.88 | 11.95 | 11.47 | 3,461,985 |
| 05 Mar 2024 | 11.80 | 11.97 | 11.68 | 11.93 | 11.45 | 2,592,408 |
| 04 Mar 2024 | 11.87 | 12.09 | 11.55 | 11.75 | 11.29 | 290,211 |
| 01 Mar 2024 | 11.83 | 11.93 | 11.73 | 11.84 | 11.37 | 13,914,250 |
| 29 Feb 2024 | 11.75 | 11.91 | 11.66 | 11.81 | 11.34 | 1,553,349 |
| 28 Feb 2024 | 11.78 | 11.87 | 11.59 | 11.72 | 11.25 | 3,170,923 |
| 27 Feb 2024 | 11.69 | 11.81 | 11.62 | 11.73 | 11.26 | 7,163,267 |
| 26 Feb 2024 | 11.78 | 11.80 | 11.72 | 11.75 | 11.28 | 5,323,276 |
| 23 Feb 2024 | 11.81 | 11.86 | 11.73 | 11.79 | 11.32 | 437,574 |
| 22 Feb 2024 | 12.02 | 12.10 | 11.80 | 11.99 | 11.51 | 7,283,990 |
| 21 Feb 2024 | 11.98 | 12.11 | 11.90 | 11.98 | 11.51 | 652,615 |
| 20 Feb 2024 | 11.83 | 12.03 | 11.81 | 11.99 | 11.52 | 1,310,264 |
| 19 Feb 2024 | 11.75 | 11.86 | 11.74 | 11.83 | 11.36 | 350,118 |
| 16 Feb 2024 | 11.89 | 11.97 | 11.74 | 11.80 | 11.33 | 638,433 |
| 15 Feb 2024 | 11.82 | 11.91 | 11.75 | 11.86 | 11.39 | 1,306,745 |
| 14 Feb 2024 | 11.86 | 11.95 | 11.77 | 11.81 | 11.34 | 1,856,390 |
| 13 Feb 2024 | 11.98 | 12.08 | 11.85 | 11.90 | 11.43 | 1,050,186 |
| 12 Feb 2024 | 11.97 | 12.09 | 11.97 | 12.01 | 11.53 | 341,783 |
| 09 Feb 2024 | 12.03 | 12.10 | 11.81 | 11.89 | 11.42 | 800,126 |
| 08 Feb 2024 | 12.10 | 12.19 | 12.02 | 12.05 | 11.57 | 715,496 |
| 07 Feb 2024 | 12.23 | 12.31 | 12.06 | 12.11 | 11.63 | 470,346 |
| 06 Feb 2024 | 12.19 | 12.29 | 12.02 | 12.17 | 11.69 | 848,931 |
| 05 Feb 2024 | 12.18 | 12.35 | 12.02 | 12.22 | 11.73 | 913,598 |
| 02 Feb 2024 | 12.76 | 12.82 | 12.19 | 12.56 | 12.06 | 1,690,193 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.