Yahoo

Mail

Singapore markets close in 3 hours 3 minutes

Straits Times Index
3,322.65
-3.63(-0.11%)
Nikkei
39,684.54
+511.39(+1.31%)
Hang Seng
18,089.13
+16.23(+0.09%)
FTSE 100
8,247.79
-33.76(-0.41%)
Bitcoin USD
61,642.58
+620.78(+1.02%)
CMC Crypto 200
1,278.02
+28.90(+2.31%)

E.ON SE (EONGY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

13.52

-0.08

(-0.59%)

At close: 03:47PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	13.47	13.52	13.41	13.49	13.49	20,300
24 Jun 2024	13.42	13.66	13.42	13.57	13.57	112,800
21 Jun 2024	13.54	13.60	13.42	13.52	13.52	24,400
20 Jun 2024	13.45	13.53	13.42	13.48	13.48	25,000
18 Jun 2024	13.44	13.45	13.37	13.43	13.43	48,600
17 Jun 2024	13.36	13.38	13.26	13.27	13.27	38,700
14 Jun 2024	13.24	13.34	13.16	13.30	13.30	44,900
13 Jun 2024	13.30	13.35	13.15	13.24	13.24	18,600
12 Jun 2024	13.45	13.53	13.36	13.38	13.38	45,200
11 Jun 2024	13.17	13.29	13.11	13.21	13.21	66,000
10 Jun 2024	13.07	13.33	13.07	13.31	13.31	26,100
07 Jun 2024	13.33	13.40	13.28	13.32	13.32	11,100
06 Jun 2024	13.66	13.73	13.58	13.70	13.70	9,500
05 Jun 2024	13.78	13.82	13.64	13.76	13.76	31,700
04 Jun 2024	13.59	13.79	13.59	13.75	13.75	35,600
03 Jun 2024	13.60	13.67	13.49	13.67	13.67	21,500
31 May 2024	13.21	13.42	13.21	13.42	13.42	31,700
30 May 2024	13.23	13.34	13.20	13.31	13.31	122,500
29 May 2024	13.39	13.39	13.14	13.24	13.24	13,700
28 May 2024	13.62	13.62	13.40	13.45	13.45	20,400
24 May 2024	13.34	13.43	13.31	13.36	13.36	31,300
23 May 2024	13.40	13.40	13.25	13.27	13.27	23,700
22 May 2024	13.66	13.66	13.48	13.48	13.48	62,400
21 May 2024	13.73	13.81	13.73	13.80	13.80	9,100
20 May 2024	13.82	13.82	13.74	13.77	13.77	20,000
17 May 2024	13.79	13.83	13.72	13.73	13.73	22,600
17 May 2024	0.58 Dividend
16 May 2024	14.42	14.49	14.37	14.39	13.81	11,500
15 May 2024	14.31	14.43	14.21	14.37	13.79	10,600
14 May 2024	14.28	14.36	14.05	14.16	13.59	29,400
13 May 2024	14.20	14.25	14.17	14.22	13.65	50,000
10 May 2024	14.26	14.30	14.21	14.25	13.68	17,800
09 May 2024	14.04	14.17	14.04	14.16	13.59	48,000
08 May 2024	13.87	13.96	13.87	13.96	13.40	12,600
07 May 2024	13.85	13.91	13.85	13.91	13.35	22,200
06 May 2024	13.64	13.64	13.52	13.59	13.04	16,500
03 May 2024	13.60	13.65	13.53	13.61	13.06	36,900
02 May 2024	13.40	13.47	13.34	13.47	12.93	48,100
01 May 2024	13.29	13.47	13.04	13.29	12.75	90,400
30 Apr 2024	13.37	13.37	13.26	13.26	12.73	20,700
29 Apr 2024	13.40	13.43	13.34	13.37	12.83	30,600
26 Apr 2024	13.42	13.42	13.21	13.24	12.71	62,600
25 Apr 2024	13.32	13.43	13.22	13.43	12.89	103,800
24 Apr 2024	13.34	13.47	13.32	13.45	12.91	19,200
23 Apr 2024	13.46	13.48	13.40	13.43	12.89	18,400
22 Apr 2024	13.23	13.39	13.23	13.34	12.80	46,500
19 Apr 2024	13.15	13.25	13.15	13.22	12.69	16,900
18 Apr 2024	12.99	13.14	12.99	13.09	12.56	21,200
17 Apr 2024	13.06	13.06	12.84	13.06	12.53	34,800
16 Apr 2024	12.76	12.89	12.76	12.86	12.34	63,700
15 Apr 2024	13.22	13.26	13.05	13.10	12.57	51,100
12 Apr 2024	13.31	13.43	13.21	13.23	12.70	17,000
11 Apr 2024	13.37	13.37	13.12	13.25	12.72	23,000
10 Apr 2024	13.34	13.40	13.28	13.29	12.75	20,700
09 Apr 2024	13.56	13.61	13.52	13.59	13.04	20,100
08 Apr 2024	13.53	13.56	13.42	13.52	12.98	27,900
05 Apr 2024	13.36	13.49	13.36	13.48	12.94	56,300
04 Apr 2024	13.80	13.80	13.61	13.67	13.12	59,500
03 Apr 2024	13.56	13.80	13.56	13.73	13.18	19,000
02 Apr 2024	13.78	13.85	13.76	13.83	13.27	33,800
01 Apr 2024	14.15	14.15	13.81	13.95	13.39	50,600
28 Mar 2024	13.94	13.98	13.90	13.96	13.40	43,700
27 Mar 2024	13.91	13.99	13.91	13.95	13.39	99,000
26 Mar 2024	13.88	13.88	13.83	13.85	13.29	28,500
25 Mar 2024	13.59	13.71	13.59	13.67	13.12	114,600
22 Mar 2024	13.53	13.54	13.46	13.50	12.96	22,200
21 Mar 2024	13.52	13.53	13.39	13.44	12.90	15,900
20 Mar 2024	13.60	13.71	13.54	13.71	13.16	15,900
19 Mar 2024	13.54	13.54	13.43	13.50	12.96	30,200
18 Mar 2024	13.80	13.81	13.64	13.69	13.14	64,000
15 Mar 2024	13.88	13.94	13.82	13.86	13.30	96,600
14 Mar 2024	14.13	14.18	13.99	14.02	13.45	42,700
13 Mar 2024	13.71	13.80	13.63	13.70	13.15	46,700
12 Mar 2024	13.00	13.00	12.83	12.95	12.43	23,600
11 Mar 2024	13.15	13.19	13.07	13.17	12.64	26,200
08 Mar 2024	13.20	13.27	13.15	13.18	12.65	25,500
07 Mar 2024	13.21	13.29	13.19	13.23	12.70	15,600
06 Mar 2024	13.06	13.09	13.01	13.06	12.53	18,500
05 Mar 2024	12.94	13.07	12.94	12.96	12.44	33,900
04 Mar 2024	12.76	12.86	12.76	12.86	12.34	22,600
01 Mar 2024	12.89	12.97	12.82	12.97	12.45	22,900
29 Feb 2024	12.86	12.96	12.77	12.81	12.29	41,300
28 Feb 2024	12.73	12.79	12.69	12.76	12.25	22,000
27 Feb 2024	12.82	12.82	12.67	12.76	12.25	39,800
26 Feb 2024	12.79	12.84	12.73	12.75	12.24	32,000
23 Feb 2024	12.84	12.91	12.79	12.84	12.32	16,700
22 Feb 2024	12.81	12.89	12.75	12.83	12.31	88,400
21 Feb 2024	12.93	13.07	12.91	13.07	12.54	33,700
20 Feb 2024	12.92	13.10	12.92	13.00	12.48	41,100
16 Feb 2024	12.72	12.76	12.68	12.75	12.24	23,300
15 Feb 2024	12.82	12.87	12.78	12.84	12.32	16,900
14 Feb 2024	12.65	12.73	12.60	12.70	12.19	31,500
13 Feb 2024	12.74	12.83	12.71	12.75	12.24	23,500
12 Feb 2024	12.97	13.01	12.95	12.98	12.46	49,800
09 Feb 2024	12.82	13.00	12.82	12.96	12.44	22,200
08 Feb 2024	13.04	13.05	12.86	12.99	12.47	24,000
07 Feb 2024	13.04	13.17	12.96	13.15	12.62	38,800
06 Feb 2024	13.05	13.17	13.05	13.12	12.59	37,500
05 Feb 2024	13.15	13.19	13.09	13.15	12.62	39,600
02 Feb 2024	13.35	13.36	13.13	13.19	12.66	22,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.65-3.63(-0.11%)

Nikkei39,684.54+511.39(+1.31%)

Hang Seng18,089.13+16.23(+0.09%)

FTSE 1008,247.79-33.76(-0.41%)

Bitcoin USD61,642.58+620.78(+1.02%)

CMC Crypto 2001,278.02+28.90(+2.31%)

E.ON SE (EONGY)

Straits Times Index
3,322.65
-3.63(-0.11%)

Nikkei
39,684.54
+511.39(+1.31%)

Hang Seng
18,089.13
+16.23(+0.09%)

FTSE 100
8,247.79
-33.76(-0.41%)

Bitcoin USD
61,642.58
+620.78(+1.02%)

CMC Crypto 200
1,278.02
+28.90(+2.31%)