E.ON SE NA O.N. - Price History
Monthly price history for EOAN.DE (E.ON SE NA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €12.38 | €12.38 |
| March 2024 | €12.88 | €12.88 |
| February 2024 | €11.81 | €11.81 |
| January 2024 | €12.56 | €12.56 |
| December 2023 | €12.15 | €12.15 |
| November 2023 | €11.94 | €11.94 |
| October 2023 | €11.22 | €11.22 |
| September 2023 | €11.20 | €11.20 |
| August 2023 | €11.38 | €11.38 |
| July 2023 | €11.50 | €11.50 |
| June 2023 | €11.68 | €11.68 |
| May 2023 | €11.31 | €11.31 |
| April 2023 | €11.49 | €12 |
| March 2023 | €11.01 | €11.50 |
| February 2023 | €9.90 | €10.34 |
| January 2023 | €9.56 | €9.99 |
| December 2022 | €8.93 | €9.33 |
| November 2022 | €8.73 | €9.12 |
| October 2022 | €8.11 | €8.48 |
| September 2022 | €7.56 | €7.90 |
| August 2022 | €8.15 | €8.51 |
| July 2022 | €8.40 | €8.77 |
| June 2022 | €7.66 | €8.01 |
| May 2022 | €9.08 | €9.48 |
| April 2022 | €9.04 | €9.93 |
| March 2022 | €9.59 | €10.54 |
| February 2022 | €11.03 | €12.12 |
| January 2022 | €11.12 | €12.22 |
| December 2021 | €11.10 | €12.19 |
| November 2021 | €9.91 | €10.89 |
| October 2021 | €9.98 | €10.97 |
| September 2021 | €9.62 | €10.57 |
| August 2021 | €10.17 | €11.18 |
| July 2021 | €9.44 | €10.37 |
| June 2021 | €8.88 | €9.75 |
| May 2021 | €9 | €9.89 |
| April 2021 | €8.72 | €10.03 |
| March 2021 | €8.63 | €9.92 |
| February 2021 | €7.34 | €8.45 |
| January 2021 | €7.59 | €8.73 |
| December 2020 | €7.88 | €9.06 |
| November 2020 | €7.89 | €9.08 |
| October 2020 | €7.78 | €8.95 |
| September 2020 | €8.20 | €9.43 |
| August 2020 | €8.61 | €9.91 |
| July 2020 | €8.64 | €9.94 |
| June 2020 | €8.70 | €10.02 |
| May 2020 | €8.26 | €9.51 |
| April 2020 | €7.59 | €9.15 |
| March 2020 | €7.83 | €9.44 |
| February 2020 | €8.65 | €10.43 |
| January 2020 | €8.50 | €10.24 |
| December 2019 | €7.90 | €9.52 |
| November 2019 | €7.88 | €9.50 |
| October 2019 | €7.50 | €9.04 |
| September 2019 | €7.40 | €8.92 |
| August 2019 | €7.02 | €8.46 |
| July 2019 | €7.51 | €9.05 |
| June 2019 | €7.92 | €9.55 |
| May 2019 | €7.76 | €9.35 |
| April 2019 | €7.58 | €9.57 |
| March 2019 | €7.86 | €9.91 |
| February 2019 | €7.68 | €9.68 |
| January 2019 | €7.67 | €9.68 |
| December 2018 | €6.84 | €8.63 |
| November 2018 | €7.14 | €9 |
| October 2018 | €6.78 | €8.56 |
| September 2018 | €6.96 | €8.78 |
| August 2018 | €7.28 | €9.18 |
| July 2018 | €7.64 | €9.64 |
| June 2018 | €7.26 | €9.15 |
| May 2018 | €7.19 | €9.07 |
| April 2018 | €6.96 | €9.07 |
| March 2018 | €6.92 | €9.02 |
| February 2018 | €6.42 | €8.36 |
| January 2018 | €6.49 | €8.46 |
| December 2017 | €6.96 | €9.06 |
| November 2017 | €7.46 | €9.72 |
| October 2017 | €7.78 | €10.13 |
| September 2017 | €7.35 | €9.58 |
| August 2017 | €7.29 | €9.50 |
| July 2017 | €6.42 | €8.36 |
| June 2017 | €6.33 | €8.25 |
| May 2017 | €5.98 | €7.79 |
| April 2017 | €5.34 | €7.16 |
| March 2017 | €5.56 | €7.45 |
| February 2017 | €5.46 | €7.33 |
| January 2017 | €5.30 | €7.10 |
| December 2016 | €5 | €6.70 |
| November 2016 | €4.64 | €6.23 |
| October 2016 | €4.98 | €6.67 |
| September 2016 | €4.71 | €6.31 |
| August 2016 | €5.40 | €7.24 |
| July 2016 | €6.28 | €8.41 |
| June 2016 | €5.90 | €7.92 |
| May 2016 | €5.43 | €7.75 |
| April 2016 | €5.54 | €7.90 |
| March 2016 | €5.18 | €7.40 |
| February 2016 | €5.15 | €7.36 |
| January 2016 | €5.79 | €8.27 |
| December 2015 | €5.49 | €7.83 |
| November 2015 | €5.53 | €7.89 |
| October 2015 | €5.90 | €8.42 |
| September 2015 | €4.72 | €6.73 |
| August 2015 | €6.21 | €8.86 |
| July 2015 | €7.38 | €10.54 |
| June 2015 | €7.34 | €10.48 |
| May 2015 | €8.22 | €11.73 |
| April 2015 | €8.23 | €12.24 |
| March 2015 | €8.18 | €12.18 |
| February 2015 | €8.52 | €12.67 |
| January 2015 | €8.09 | €12.04 |
| December 2014 | €8.37 | €12.45 |
| November 2014 | €8.40 | €12.50 |
| October 2014 | €8.09 | €12.04 |
| September 2014 | €8.54 | €12.72 |
| August 2014 | €8.15 | €12.13 |
| July 2014 | €8.33 | €12.40 |
| June 2014 | €8.89 | €13.23 |
| May 2014 | €8.42 | €12.53 |
| April 2014 | €7.70 | €12.09 |
| March 2014 | €7.93 | €12.45 |
| February 2014 | €7.72 | €12.12 |
| January 2014 | €7.53 | €11.82 |
| December 2013 | €7.50 | €11.77 |
| November 2013 | €7.91 | €12.42 |
| October 2013 | €7.52 | €11.80 |
| September 2013 | €7.35 | €11.54 |
| August 2013 | €6.69 | €10.51 |
| July 2013 | €7.13 | €11.19 |
| June 2013 | €7.04 | €11.06 |
| May 2013 | €7.30 | €11.46 |
| April 2013 | €7.01 | €12.07 |
| March 2013 | €6.94 | €11.95 |
| February 2013 | €6.52 | €11.22 |
| January 2013 | €6.52 | €11.23 |
| December 2012 | €7.18 | €12.36 |
| November 2012 | €7.06 | €12.15 |
| October 2012 | €8.93 | €15.38 |
| September 2012 | €9.41 | €16.20 |
| August 2012 | €9.31 | €16.04 |
| July 2012 | €8.84 | €15.22 |
| June 2012 | €8.66 | €14.91 |
| May 2012 | €7.53 | €12.96 |
| April 2012 | €8.14 | €15.01 |
| March 2012 | €8.54 | €15.75 |
| February 2012 | €8.21 | €15.14 |
| January 2012 | €7.77 | €14.34 |
| December 2011 | €7.93 | €14.62 |
| November 2011 | €8.73 | €16.10 |
| October 2011 | €8.33 | €15.36 |
| September 2011 | €7.78 | €14.35 |
| August 2011 | €7.26 | €13.38 |
| July 2011 | €9.14 | €16.86 |
| June 2011 | €9.31 | €17.18 |
| May 2011 | €9.39 | €17.31 |
| April 2011 | €10.16 | €20.24 |
| March 2011 | €9.48 | €18.90 |
| February 2011 | €10.46 | €20.86 |
| January 2011 | €10.72 | €21.36 |
| December 2010 | €10.09 | €20.12 |
| November 2010 | €9.73 | €19.39 |
| October 2010 | €9.90 | €19.74 |
| September 2010 | €9.52 | €18.97 |
| August 2010 | €9.77 | €19.48 |
| July 2010 | €10.08 | €20.08 |
| June 2010 | €9.76 | €19.46 |
| May 2010 | €10.88 | €21.69 |
| April 2010 | €11.45 | €24.35 |
| March 2010 | €11.27 | €23.98 |
| February 2010 | €10.78 | €22.94 |
| January 2010 | €10.99 | €23.39 |
| December 2009 | €12.05 | €25.64 |
| November 2009 | €10.86 | €23.10 |
| October 2009 | €10.76 | €22.89 |
| September 2009 | €11.95 | €25.42 |
| August 2009 | €12.17 | €25.89 |
| July 2009 | €10.95 | €23.30 |
| June 2009 | €10.40 | €22.12 |
| May 2009 | €10.28 | €21.87 |
| April 2009 | €9.87 | €22.49 |
| March 2009 | €8.05 | €18.34 |
| February 2009 | €7.86 | €17.90 |
| January 2009 | €9.72 | €22.14 |
| December 2008 | €10.95 | €24.95 |
| November 2008 | €10.60 | €24.15 |
| October 2008 | €11.42 | €26.02 |
| September 2008 | €13.70 | €31.21 |
| August 2008 | €15.34 | €34.96 |
| July 2008 | €15.72 | €107.41 |
| June 2008 | €16.45 | €112.41 |
| May 2008 | €17.55 | €119.96 |
| April 2008 | €16.16 | €114.66 |
| March 2008 | €14.50 | €102.86 |
| February 2008 | €15.35 | €108.94 |
| January 2008 | €15.28 | €108.42 |
| December 2007 | €18 | €127.71 |
| November 2007 | €17.22 | €122.21 |
| October 2007 | €16.68 | €118.33 |
| September 2007 | €16.03 | €113.74 |
| August 2007 | €15.22 | €108.02 |
| July 2007 | €14.32 | €101.58 |
| June 2007 | €15.36 | €109.02 |
| May 2007 | €15.10 | €107.17 |
| April 2007 | €13.18 | €96.77 |
| March 2007 | €12.16 | €89.28 |
| February 2007 | €11.85 | €86.96 |
| January 2007 | €12.46 | €91.44 |
| December 2006 | €12.29 | €90.20 |
| November 2006 | €11.59 | €85.05 |
| October 2006 | €11.23 | €82.45 |
| September 2006 | €11.17 | €82 |
| August 2006 | €11.85 | €86.98 |
| July 2006 | €11.28 | €82.79 |
| June 2006 | €10.76 | €78.96 |
| May 2006 | €10.76 | €78.95 |
| April 2006 | €10.98 | €84.67 |
| March 2006 | €10.33 | €79.66 |
| February 2006 | €10.57 | €81.48 |
| January 2006 | €10.46 | €80.64 |
| December 2005 | €9.94 | €76.66 |
| November 2005 | €9.19 | €70.88 |
| October 2005 | €8.60 | €66.31 |
| September 2005 | €8.69 | €67.04 |
| August 2005 | €8.80 | €67.85 |
| July 2005 | €8.69 | €67.02 |
| June 2005 | €8.38 | €64.63 |
| May 2005 | €8 | €61.73 |
| April 2005 | €7.42 | €57.19 |
| March 2005 | €7.23 | €58.06 |
| February 2005 | €7.42 | €59.60 |
| January 2005 | €7.50 | €60.28 |
| December 2004 | €7.32 | €58.82 |
| November 2004 | €6.92 | €55.55 |
| October 2004 | €6.96 | €55.95 |
| September 2004 | €6.48 | €52.10 |
| August 2004 | €6.37 | €51.15 |
| July 2004 | €6.46 | €51.87 |
| June 2004 | €6.47 | €52.02 |
| May 2004 | €6.22 | €49.95 |
| April 2004 | €6.04 | €48.51 |
| March 2004 | €5.62 | €47.02 |
| February 2004 | €5.70 | €47.72 |
| January 2004 | €5.40 | €45.14 |
| December 2003 | €5.43 | €45.38 |
| November 2003 | €4.96 | €41.49 |
| October 2003 | €4.56 | €38.14 |
| September 2003 | €4.39 | €36.75 |
| August 2003 | €4.94 | €41.32 |
| July 2003 | €4.83 | €40.37 |
| June 2003 | €4.70 | €39.27 |
| May 2003 | €4.59 | €38.41 |
| April 2003 | €4.29 | €37.62 |
| March 2003 | €3.78 | €33.14 |
| February 2003 | €3.96 | €34.74 |
| January 2003 | €4.22 | €37.06 |
| December 2002 | €3.84 | €33.73 |
| November 2002 | €4.30 | €37.72 |
| October 2002 | €4.53 | €39.74 |
| September 2002 | €4.78 | €41.93 |
| August 2002 | €5.25 | €46.09 |
| July 2002 | €4.99 | €43.82 |
| June 2002 | €5.87 | €51.53 |
| May 2002 | €5.58 | €48.93 |
| April 2002 | €5.60 | €50.71 |
| March 2002 | €5.65 | €51.18 |
| February 2002 | €5.50 | €49.80 |
| January 2002 | €5.75 | €52.12 |
| December 2001 | €5.63 | €51.03 |
| November 2001 | €5.39 | €48.87 |
| October 2001 | €5.60 | €50.79 |
| September 2001 | €5.51 | €49.90 |
| August 2001 | €5.81 | €52.67 |
| July 2001 | €6.06 | €54.96 |
| June 2001 | €6 | €54.33 |
| May 2001 | €5.69 | €51.58 |
| April 2001 | €5.35 | €49.78 |
| March 2001 | €5.06 | €47.15 |
| February 2001 | €5.26 | €49.01 |
| January 2001 | €5.59 | €52.02 |
| December 2000 | €6.11 | €56.84 |
| November 2000 | €6.19 | €57.63 |
| October 2000 | €5.65 | €52.63 |
| September 2000 | €5.50 | €51.23 |
| August 2000 | €5.05 | €46.97 |
| July 2000 | €5.58 | €51.93 |
| June 2000 | €4.70 | €43.74 |
| May 2000 | €5.11 | €47.54 |
| April 2000 | €5.07 | €48.42 |
| March 2000 | €4.89 | €46.71 |
| February 2000 | €4.31 | €41.14 |
| January 2000 | €3.94 | €37.59 |
| December 1999 | €4.44 | €42.32 |
| November 1999 | €4.46 | €42.54 |
| October 1999 | €4.72 | €45.09 |
| September 1999 | €4.73 | €45.13 |
| August 1999 | €5.54 | €52.89 |
| July 1999 | €5.28 | €50.35 |
| June 1999 | €5.24 | €50 |
| May 1999 | €5 | €47.72 |
| April 1999 | €4.68 | €45.52 |
| March 1999 | €4.39 | €42.72 |
| February 1999 | €4.38 | €42.63 |
| January 1999 | €4.72 | €45.96 |
| December 1998 | €4.59 | €44.72 |
| November 1998 | €4.33 | €42.16 |
| October 1998 | €4.26 | €41.49 |
| September 1998 | €4.01 | €39.02 |
| August 1998 | €4.10 | €39.86 |
| July 1998 | €4.84 | €47.09 |
| June 1998 | €5.59 | €54.42 |
| May 1998 | €5.40 | €52.56 |
| April 1998 | €5.37 | €53.19 |
| March 1998 | €5.94 | €58.84 |
| February 1998 | €5.51 | €54.60 |
| January 1998 | €5.72 | €56.69 |
| December 1997 | €5.55 | €54.94 |
| November 1997 | €4.75 | €47 |
| October 1997 | €4.35 | €43.10 |
| September 1997 | €4.68 | €46.31 |
| August 1997 | €4.44 | €43.95 |
| July 1997 | €4.84 | €47.94 |
| June 1997 | €4.44 | €43.95 |
| May 1997 | €4.37 | €43.32 |
| April 1997 | €3.96 | €40.01 |
| March 1997 | €4.35 | €43.88 |
| February 1997 | €4.29 | €43.32 |
| January 1997 | €4.02 | €40.63 |
| December 1996 | €3.95 | €39.92 |
| November 1996 | €4 | €40.34 |
| October 1996 | €3.59 | €36.22 |
| September 1996 | €3.55 | €35.84 |
| August 1996 | €3.45 | €34.82 |
| July 1996 | €3.33 | €33.62 |
| June 1996 | €3.59 | €36.27 |
| May 1996 | €3.55 | €35.81 |
| April 1996 | €3.31 | €34.13 |
| March 1996 | €3.12 | €32.18 |
| February 1996 | €3.01 | €31.04 |
| January 1996 | €2.88 | €29.70 |
| December 1995 | €2.65 | €27.31 |
| November 1995 | €2.57 | €26.46 |
| October 1995 | €2.51 | €25.92 |
| September 1995 | €2.47 | €25.43 |
| August 1995 | €2.44 | €25.18 |
| July 1995 | €2.50 | €25.80 |
| June 1995 | €2.36 | €24.38 |
| May 1995 | €2.34 | €24.10 |
| April 1995 | €2.18 | €23.14 |
| March 1995 | €2.10 | €22.31 |
| February 1995 | €2.22 | €23.50 |
| January 1995 | €2.17 | €22.99 |
| December 1994 | €2.28 | €24.22 |
| November 1994 | €2.18 | €23.10 |
| October 1994 | €2.13 | €22.60 |
| September 1994 | €2.18 | €23.09 |
| August 1994 | €2.36 | €25.01 |
| July 1994 | €2.20 | €23.30 |
| June 1994 | €2.11 | €22.36 |
| May 1994 | €2.14 | €22.69 |
| April 1994 | €2.12 | €23.05 |
| March 1994 | €2 | €21.77 |
| February 1994 | €1.98 | €21.48 |
EOAN.DE
Price: €12.38
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.16%
Payout Ratio: -154.55%
Payout Ratio Range:
Dividend Per Share: 0.51 EUR
Earnings Per Share: 0.18 EUR
P/E Ratio: -36.70
Exchange: GER
Sector: Utilities
Industry: Utilities - Diversified
Volume: 2.7 million
Market Capitalization: 32.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 4.00%