E.ON SE ( ENAKF) - Price History
Stock symbol ENAKF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ENAKF (E.ON SE)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $13.91 | $13.91 |
| June 2024 | $13.91 | $13.91 |
| May 2024 | $12.96 | $12.96 |
| April 2024 | $13.01 | $13.55 |
| March 2024 | $13.33 | $13.88 |
| February 2024 | $12.30 | $12.80 |
| January 2024 | $12.97 | $13.50 |
| December 2023 | $12.92 | $13.46 |
| November 2023 | $12.54 | $13.06 |
| October 2023 | $11.19 | $11.65 |
| September 2023 | $11.26 | $11.72 |
| August 2023 | $11.66 | $12.14 |
| July 2023 | $12.15 | $12.65 |
| June 2023 | $11.98 | $12.48 |
| May 2023 | $11.37 | $11.84 |
| April 2023 | $12.11 | $13.17 |
| March 2023 | $11.34 | $12.33 |
| February 2023 | $10.17 | $11.06 |
| January 2023 | $10.04 | $10.92 |
| December 2022 | $9.09 | $9.88 |
| November 2022 | $8.52 | $9.27 |
| October 2022 | $7.43 | $8.08 |
| September 2022 | $7.40 | $8.05 |
| August 2022 | $7.89 | $8.58 |
| July 2022 | $7.74 | $8.42 |
| June 2022 | $7.84 | $8.52 |
| May 2022 | $9.56 | $10.40 |
| April 2022 | $9.18 | $10.50 |
| March 2022 | $10.32 | $11.81 |
| February 2022 | $11.61 | $13.28 |
| January 2022 | $12.10 | $13.84 |
| December 2021 | $11.81 | $13.51 |
| November 2021 | $10.75 | $12.30 |
| October 2021 | $10.70 | $12.24 |
| September 2021 | $10.75 | $12.30 |
| August 2021 | $11.40 | $13.05 |
| July 2021 | $10.55 | $12.07 |
| June 2021 | $10.30 | $11.79 |
| May 2021 | $10.77 | $12.32 |
| April 2021 | $10.17 | $12.16 |
| March 2021 | $9.55 | $11.42 |
| February 2021 | $8.57 | $10.24 |
| January 2021 | $9.04 | $10.81 |
| December 2020 | $9.02 | $10.78 |
| November 2020 | $8.97 | $10.72 |
| October 2020 | $8.76 | $10.48 |
| September 2020 | $9.30 | $11.12 |
| August 2020 | $9.81 | $11.73 |
| July 2020 | $9.79 | $11.70 |
| June 2020 | $9.27 | $11.08 |
| May 2020 | $8.65 | $10.82 |
| April 2020 | $7.56 | $9.45 |
| March 2020 | $8.15 | $10.19 |
| February 2020 | $9.28 | $11.60 |
| January 2020 | $9 | $11.26 |
| December 2019 | $8.54 | $10.68 |
| November 2019 | $8.39 | $10.49 |
| October 2019 | $8.08 | $10.10 |
| September 2019 | $7.84 | $9.80 |
| August 2019 | $7.34 | $9.18 |
| July 2019 | $8.12 | $10.15 |
| June 2019 | $8.70 | $10.88 |
| May 2019 | $8.23 | $10.29 |
| April 2019 | $8.23 | $10.75 |
| March 2019 | $8.54 | $11.15 |
| February 2019 | $8.42 | $11 |
| January 2019 | $8.36 | $10.91 |
| December 2018 | $7.53 | $9.83 |
| November 2018 | $7.82 | $10.21 |
| October 2018 | $7.38 | $9.64 |
| September 2018 | $8.06 | $10.52 |
| August 2018 | $8.18 | $10.68 |
| July 2018 | $8.76 | $11.44 |
| June 2018 | $8.15 | $10.64 |
| May 2018 | $8.16 | $10.65 |
| April 2018 | $8.33 | $11.24 |
| March 2018 | $8.17 | $11.03 |
| February 2018 | $7.91 | $10.68 |
| January 2018 | $7.75 | $10.46 |
| December 2017 | $8.07 | $10.89 |
| November 2017 | $8.57 | $11.56 |
| October 2017 | $8.62 | $11.63 |
| September 2017 | $8.11 | $10.95 |
| August 2017 | $8.31 | $11.21 |
| July 2017 | $7.11 | $9.60 |
| June 2017 | $7.22 | $9.74 |
| May 2017 | $6.25 | $8.43 |
| April 2017 | $5.62 | $7.80 |
| March 2017 | $5.63 | $7.82 |
| February 2017 | $5.58 | $7.75 |
| January 2017 | $5.59 | $7.77 |
| December 2016 | $5 | $6.94 |
| November 2016 | $4.66 | $6.47 |
| October 2016 | $5.21 | $7.24 |
| September 2016 | $5.03 | $6.99 |
| August 2016 | $6.66 | $9.25 |
| July 2016 | $7.44 | $10.33 |
| June 2016 | $7.37 | $10.24 |
| May 2016 | $6.60 | $9.73 |
| April 2016 | $7.12 | $10.51 |
| March 2016 | $6.46 | $9.53 |
| February 2016 | $6.20 | $9.15 |
| January 2016 | $6.97 | $10.28 |
| December 2015 | $6.49 | $9.57 |
| November 2015 | $6.38 | $9.41 |
| October 2015 | $7.41 | $10.93 |
| September 2015 | $5.48 | $8.08 |
| August 2015 | $7.74 | $11.42 |
| July 2015 | $8.86 | $13.07 |
| June 2015 | $9.14 | $13.49 |
| May 2015 | $10.06 | $14.85 |
| April 2015 | $10.39 | $15.90 |
| March 2015 | $9.68 | $14.82 |
| February 2015 | $10 | $15.30 |
| January 2015 | $10.02 | $15.33 |
| December 2014 | $11.18 | $17.10 |
| November 2014 | $10.95 | $16.76 |
| October 2014 | $11.22 | $17.17 |
| September 2014 | $11.97 | $18.31 |
| August 2014 | $11.95 | $18.29 |
| July 2014 | $12.76 | $19.53 |
| June 2014 | $13.44 | $20.56 |
| May 2014 | $12.70 | $19.43 |
| April 2014 | $11.92 | $19.09 |
| March 2014 | $11.99 | $19.20 |
| February 2014 | $11.87 | $19.02 |
| January 2014 | $11.80 | $18.90 |
| December 2013 | $11.48 | $18.38 |
| November 2013 | $11.80 | $18.90 |
| October 2013 | $11.43 | $18.31 |
| September 2013 | $11.29 | $18.08 |
| August 2013 | $9.96 | $15.95 |
| July 2013 | $10.40 | $16.65 |
| June 2013 | $9.99 | $16 |
| May 2013 | $10.56 | $16.92 |
| April 2013 | $10.63 | $18.19 |
| March 2013 | $10.12 | $17.31 |
| February 2013 | $9.79 | $16.75 |
| January 2013 | $10.29 | $17.60 |
| December 2012 | $10.91 | $18.66 |
| November 2012 | $10.35 | $17.71 |
| October 2012 | $13.75 | $23.52 |
| September 2012 | $13.85 | $23.69 |
| August 2012 | $13.07 | $22.36 |
| July 2012 | $12.19 | $20.86 |
| June 2012 | $11.66 | $19.95 |
| May 2012 | $11.07 | $18.93 |
| April 2012 | $12.33 | $22.45 |
| March 2012 | $13.25 | $24.14 |
| February 2012 | $12.67 | $23.08 |
| January 2012 | $11.89 | $21.66 |
| December 2011 | $11.81 | $21.51 |
| November 2011 | $13.62 | $24.80 |
| October 2011 | $13.37 | $24.35 |
| September 2011 | $12.04 | $21.93 |
| August 2011 | $11.56 | $21.05 |
| July 2011 | $15.13 | $27.55 |
| June 2011 | $15.04 | $27.40 |
| May 2011 | $15.51 | $28.25 |
| April 2011 | $17.08 | $32.55 |
| March 2011 | $15.64 | $29.80 |
| February 2011 | $17.40 | $33.15 |
| January 2011 | $17.71 | $33.75 |
| December 2010 | $16.06 | $30.60 |
| November 2010 | $15.48 | $29.50 |
| October 2010 | $16.53 | $31.50 |
| September 2010 | $15.43 | $29.40 |
| August 2010 | $14.82 | $28.25 |
| July 2010 | $16 | $30.50 |
| June 2010 | $14.99 | $28.56 |
| May 2010 | $16.19 | $30.85 |
| April 2010 | $18.60 | $37.80 |
| March 2010 | $18.01 | $36.60 |
| February 2010 | $17.40 | $35.37 |
| January 2010 | $19.84 | $40.33 |
| December 2009 | $19.92 | $40.50 |
| November 2009 | $19.36 | $39.35 |
| October 2009 | $19.50 | $39.64 |
| September 2009 | $20.69 | $42.05 |
| August 2009 | $20.66 | $42 |
| July 2009 | $17.12 | $34.80 |
| June 2009 | $17.46 | $35.50 |
| May 2009 | $17.27 | $35.10 |
| April 2009 | $14.46 | $31.25 |
| March 2009 | $13.05 | $28.20 |
| February 2009 | $14.51 | $31.35 |
| December 2008 | $18.05 | $39 |
| November 2008 | $15.04 | $32.50 |
| October 2008 | $16.20 | $35 |
| September 2008 | $22.46 | $48.53 |
| July 2008 | $29.39 | $190.50 |
| June 2008 | $29.93 | $194 |
| May 2008 | $33.06 | $214.25 |
| April 2008 | $31.01 | $201 |
| March 2008 | $28.60 | $185.34 |
| February 2008 | $29.66 | $192.25 |
| January 2008 | $28.49 | $184.65 |
| December 2007 | $31.86 | $206.50 |
| November 2007 | $31.67 | $205.29 |
| October 2007 | $30.55 | $198 |
| September 2007 | $27.42 | $177.75 |
| August 2007 | $24.92 | $161.50 |
| July 2007 | $25.92 | $168 |
| June 2007 | $24.92 | $161.50 |
| May 2007 | $24.14 | $156.50 |
| April 2007 | $23.53 | $152.50 |
| March 2007 | $20.53 | $133.05 |
| February 2007 | $21.68 | $140.50 |
| January 2007 | $20.05 | $129.95 |
| December 2006 | $20.60 | $133.50 |
| November 2006 | $18.82 | $122 |
| October 2006 | $18.09 | $117.25 |
| September 2006 | $19.44 | $126 |
| August 2006 | $19.44 | $126 |
| July 2006 | $18.44 | $119.50 |
| June 2006 | $16.20 | $105 |
| May 2006 | $18.05 | $117 |
| March 2006 | $17.09 | $110.75 |
| February 2006 | $17.59 | $114 |
| January 2006 | $17.12 | $111 |
| December 2005 | $15.69 | $101.72 |
| November 2005 | $14.12 | $91.50 |
| October 2005 | $13.72 | $88.96 |
| September 2005 | $14.26 | $92.41 |
| August 2005 | $14.56 | $94.34 |
| July 2005 | $14.12 | $91.54 |
| June 2005 | $13.64 | $88.40 |
| May 2005 | $13.58 | $88 |
| April 2005 | $13.12 | $85.06 |
| March 2005 | $13.04 | $84.52 |
| February 2005 | $13.96 | $90.45 |
| January 2005 | $13.81 | $89.50 |
| December 2004 | $13.73 | $88.97 |
| November 2004 | $12.96 | $83.98 |
| October 2004 | $11.49 | $74.50 |
| September 2004 | $11.16 | $72.34 |
| July 2004 | $10.94 | $70.90 |
| May 2004 | $10.06 | $65.19 |
| April 2004 | $10.21 | $66.16 |
| March 2004 | $9.76 | $63.25 |
| February 2004 | $10.22 | $66.27 |
| January 2004 | $9.80 | $63.50 |
| December 2003 | $9.46 | $61.35 |
| November 2003 | $8.21 | $53.21 |
| October 2003 | $7.74 | $50.20 |
| September 2003 | $7.71 | $50 |
| August 2003 | $8.01 | $51.90 |
| July 2003 | $7.85 | $50.87 |
| June 2003 | $8.02 | $52 |
| May 2003 | $7.87 | $51 |
| April 2003 | $7.10 | $46 |
| March 2003 | $6.02 | $39 |
| February 2003 | $6.65 | $43.12 |
| January 2003 | $6.62 | $42.94 |
| December 2002 | $6.37 | $41.28 |
| November 2002 | $6.54 | $42.40 |
| October 2002 | $7.06 | $45.77 |
| September 2002 | $7.34 | $47.60 |
| August 2002 | $7.73 | $50.10 |
| July 2002 | $8.25 | $53.50 |
| June 2002 | $7.90 | $51.23 |
| May 2002 | $8.26 | $53.55 |
| April 2002 | $8.05 | $52.15 |
| March 2002 | $7.67 | $49.71 |
| February 2002 | $7.52 | $48.73 |
| January 2002 | $7.87 | $51 |
| December 2001 | $7.98 | $51.75 |
| November 2001 | $8.01 | $51.90 |
| October 2001 | $7.96 | $51.60 |
| September 2001 | $7.44 | $48.25 |
| August 2001 | $8.66 | $56.10 |
ENAKF
Price: $13.91
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.95%
Payout Ratio: 289.53%
Dividend Per Share: 0.55 USD
Earnings Per Share: 0.50 USD
P/E Ratio: 25.92
Exchange: PNK
Sector: Utilities
Industry: Utilities - Diversified
Market Capitalization: 33.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 2.99%
DGR5: 9.65%