Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

E.ON SE (EONGn)

Symbol	Exchange	Currency
EONGn	Derived	EUR	Real-time
EONGn	Xetra	EUR	Delayed
EOANd	BATS Europe	EUR	Delayed
EONGY	OTC Markets	USD	Delayed
0MPP	London	EUR	Real-time
EOANN	Mexico	MXN	Delayed
EOA	Milan	EUR	Real-time
EONGn	TradeGate	EUR	Delayed
EONGn	Frankfurt	EUR	Delayed
EONGn	Brussels	EUR	Real-time
EONGn	Prague	CZK	Delayed
EONG	Budapest	HUF	Delayed
EOAN	Bucharest	RON	Delayed

Add to/Remove from a Portfolio Add to Watchlist

8.170 -0.032 -0.39%

04/07 - Closed. Currency in EUR ( Disclaimer )

Type: Equity

Market: Germany

ISIN: DE000ENAG999

WKN: ENAG99

Volume: 8,376,314
Bid/Ask: 0.000 / 0.000
Day's Range: 8.168 - 8.474

Overview
Profile
Historical Data
Index Component

EONGn Historical Data

Get free historical data for EONGn. You'll find the closing price, open, high, low, change and %change of the E.ON SE Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 04, 2022	8.170	8.350	8.474	8.168	8.38M	-0.39%
Jul 01, 2022	8.202	7.964	8.382	7.908	11.31M	2.42%
Jun 30, 2022	8.008	8.066	8.258	7.872	14.55M	-4.30%
Jun 29, 2022	8.368	8.582	8.650	8.340	6.03M	-2.81%
Jun 28, 2022	8.610	8.546	8.618	8.494	4.64M	1.13%
Jun 27, 2022	8.514	8.622	8.704	8.448	6.75M	-1.02%
Jun 24, 2022	8.602	8.774	8.800	8.554	8.74M	-1.65%
Jun 23, 2022	8.746	8.812	9.012	8.708	7.05M	-1.18%
Jun 22, 2022	8.850	8.650	8.934	8.544	7.63M	1.40%
Jun 21, 2022	8.728	8.790	8.796	8.702	6.65M	-0.48%
Jun 20, 2022	8.770	8.762	8.800	8.536	4.84M	0.57%
Jun 17, 2022	8.720	8.650	8.866	8.574	19.29M	2.64%
Jun 16, 2022	8.496	8.952	8.968	8.238	22.86M	-6.64%
Jun 15, 2022	9.100	9.200	9.300	9.100	8.56M	0.11%
Jun 14, 2022	9.090	9.334	9.420	9.090	6.54M	-2.53%
Jun 13, 2022	9.326	9.388	9.482	9.290	6.72M	-2.06%
Jun 10, 2022	9.522	9.550	9.552	9.336	8.77M	-0.54%
Jun 09, 2022	9.574	9.650	9.694	9.558	4.55M	-0.73%
Jun 08, 2022	9.644	9.698	9.732	9.588	3.90M	-0.25%
Jun 07, 2022	9.668	9.600	9.672	9.572	3.50M	0.23%
Jun 06, 2022	9.646	9.700	9.730	9.572	3.28M	-0.23%

Highest: 9.732

Lowest: 7.872

Difference: 1.860

Average: 8.874

Change %: -15.494

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

EONGn Comments

Write your thoughts about E.ON SE

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,183.62	-0.00	0.00%
Nikkei 225	26,494.00	+340.19	+1.30%
Shanghai	3,405.23	-0.20	-0.01%
US 500	3,844.0	+32.8	+0.86%
US Tech 100	11,665.5	+142.0	+1.23%
DAX	12,773.38	-39.65	-0.31%
Dollar Index	104.920	-0.065	-0.06%

Crude Oil WTI	110.83	+2.40	+2.21%
Brent Oil	114.09	+0.28	+0.25%
Natural Gas	5.840	-0.030	-0.51%
Gold	1,808.95	+7.45	+0.41%
Silver	19.938	+0.271	+1.38%
US Soybeans	1,510.50	-48.50	-3.11%
Copper	3.5978	+0.0308	+0.86%

USD/PHP	55.090	+0.010	+0.02%
EUR/USD	1.0432	+0.0011	+0.11%
USD/JPY	135.93	+0.24	+0.18%
GBP/USD	1.2116	+0.0010	+0.09%
EUR/PHP	57.480	+0.082	+0.14%
USD/TRY	16.8000	-0.0159	-0.09%
AUD/USD	0.6877	+0.0014	+0.20%

Alphabet C	2,181.62	-5.83	-0.27%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	55.08	+1.13	+2.09%
Booking	1,767.98	+18.99	+1.09%
Apple	138.93	+2.21	+1.62%
Alibaba ADR	116.00	+2.32	+2.04%
Twitter Inc	38.23	+0.84	+2.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	EONGn	8.170	-0.032	-0.39%

Market Movers

Name	Last	Chg. %	Vol.
Abra Mining	0.0046	0.00%	215.45B
Converge Information Communications Technology Sol	22.00	0%	11.08M
Ayala Land	25.700	0.00%	8.11M
SM Prime	36.050	0%	6.16M
BDO Unibank	115.50	0%	1.95M
SM Investments	800.00	0%	278.23K
PLDT	1,729.00	0%	189.01K

Name	Last	Chg. %	Vol.
Crown Asia Chemicals	1.770	+9.94%	30.00K
Solar Philippines Nueva Ecija	1.74	+3.57%	55.73M
San Miguel Prf	74.00	+1.79%	1.18K
MREIT	15.78	+1.41%	269.30K
Monde Nissin	13.20	+1.23%	7.19M
EEI Corp Prf s	107.00	+0.94%	0.01K
Keepers Holdings	1.120	+0.90%	321.00K

Name	Last	Chg. %	Vol.
AllDay Marts	0.30	-4.76%	21.76M
Figaro Coffee	0.55	-3.51%	11.56M
Cirtek Holdings Philippines Prf	0.98	-2.97%	16.72K
RASLAG	1.99	-2.93%	41.16M
San Miguel Prf	74.25	-1.92%	36.42K
Medilines Distributors	0.58	-1.69%	165.00K
Cebu Air Prf	41.05	-0.61%	22.60K