E.ON SE

EONGn
🏛️ 독일 →
16.08
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.39 9.39 9.26 9.33 0.1M
2022-12-29 9.16 9.40 9.12 9.35 0.4M
2022-12-28 9.20 9.25 9.14 9.14 0.2M
2022-12-27 9.14 9.23 9.12 9.18 0.2M
2022-12-23 9.15 9.18 9.05 9.13 0.1M
2022-12-22 9.19 9.24 9.07 9.13 0.2M
2022-12-21 9.10 9.20 9.08 9.20 0.2M
2022-12-20 9.04 9.10 8.97 9.06 0.2M
2022-12-19 8.98 9.14 8.95 9.10 0.2M
2022-12-16 9.07 9.10 8.89 9.01 0.3M
2022-12-15 9.26 9.26 9.03 9.04 0.3M
2022-12-14 9.18 9.30 9.15 9.21 0.2M
2022-12-13 9.17 9.33 9.06 9.22 0.3M
2022-12-12 9.15 9.19 9.09 9.11 0.2M
2022-12-09 9.14 9.21 9.05 9.18 0.1M
2022-12-08 9.16 9.29 9.06 9.10 0.2M
2022-12-07 9.15 9.27 9.15 9.19 0.2M
2022-12-06 9.25 9.30 9.15 9.15 0.2M
2022-12-05 9.21 9.26 9.09 9.25 0.3M
2022-12-02 9.08 9.24 9.05 9.20 0.3M
2022-12-01 9.19 9.20 9.07 9.12 0.2M
2022-11-30 9.10 9.17 9.03 9.17 0.4M
2022-11-29 9.11 9.15 9.01 9.06 0.2M
2022-11-28 9.09 9.13 9.04 9.09 0.3M
2022-11-25 9.06 9.15 9.06 9.13 0.3M
2022-11-24 9.00 9.11 8.98 9.09 0.4M
2022-11-23 9.05 9.07 8.89 8.98 0.2M
2022-11-22 9.10 9.16 8.99 9.06 0.4M
2022-11-21 9.12 9.17 9.04 9.10 0.3M
2022-11-18 8.93 9.14 8.93 9.14 0.5M
2022-11-17 8.95 8.98 8.75 8.93 0.4M
2022-11-16 8.97 9.02 8.78 8.92 0.3M
2022-11-15 8.91 9.06 8.85 8.89 0.4M
2022-11-14 8.81 9.00 8.75 8.90 0.4M
2022-11-11 8.91 8.99 8.69 8.81 0.5M
2022-11-10 8.66 8.89 8.54 8.85 0.5M
2022-11-09 8.72 8.74 8.49 8.66 0.4M
2022-11-08 8.64 8.78 8.56 8.75 0.3M
2022-11-07 8.72 8.76 8.56 8.64 0.4M
2022-11-04 8.55 8.75 8.45 8.69 0.3M
2022-11-03 8.44 8.56 8.40 8.50 0.2M
2022-11-02 8.58 8.59 8.41 8.42 0.3M
2022-11-01 8.53 8.68 8.48 8.53 0.3M
2022-10-31 8.33 8.54 8.28 8.51 0.3M
2022-10-28 8.33 8.35 8.20 8.30 0.2M
2022-10-27 8.26 8.39 8.17 8.35 0.3M
2022-10-26 8.26 8.36 8.22 8.25 0.2M
2022-10-25 8.20 8.35 8.16 8.29 0.3M
2022-10-24 7.91 8.23 7.88 8.16 0.4M
2022-10-21 7.97 8.01 7.84 8.00 0.2M
2022-10-20 8.03 8.09 7.97 8.02 0.2M
2022-10-19 8.16 8.16 7.83 8.07 0.2M
2022-10-18 8.14 8.20 8.05 8.09 0.3M
2022-10-17 7.95 8.08 7.87 8.06 0.4M
2022-10-14 7.80 7.90 7.71 7.83 0.4M
2022-10-13 7.41 7.75 7.30 7.75 0.5M
2022-10-12 7.66 7.67 7.40 7.40 0.8M
2022-10-11 7.83 7.85 7.55 7.63 0.4M
2022-10-10 7.74 7.88 7.66 7.86 0.4M
2022-10-07 7.85 7.89 7.70 7.75 0.4M
2022-10-06 8.16 8.18 7.79 7.84 0.5M
2022-10-05 8.25 8.28 8.01 8.11 0.2M
2022-10-04 8.25 8.29 8.15 8.22 0.4M
2022-10-03 7.84 8.17 7.84 8.14 0.1M
2022-09-30 7.89 8.04 7.80 7.83 0.3M
2022-09-29 7.99 7.99 7.65 7.92 0.5M
2022-09-28 7.81 8.04 7.61 8.00 0.7M
2022-09-27 8.08 8.23 7.80 7.86 0.8M
2022-09-26 8.14 8.19 8.03 8.12 0.5M
2022-09-23 8.43 8.46 8.14 8.23 0.3M
2022-09-22 8.28 8.48 8.23 8.48 0.2M
2022-09-21 8.27 8.43 8.20 8.30 0.3M
2022-09-20 8.63 8.67 8.20 8.26 0.5M
2022-09-19 8.61 8.65 8.42 8.61 0.3M
2022-09-16 8.68 8.72 8.56 8.64 0.3M
2022-09-15 8.93 8.97 8.68 8.74 0.3M
2022-09-14 9.05 9.14 8.85 8.95 0.2M
2022-09-13 9.20 9.34 9.00 9.06 0.2M
2022-09-12 9.09 9.19 9.07 9.17 0.4M
2022-09-09 8.92 9.12 8.87 9.05 0.4M
2022-09-08 9.03 9.10 8.77 8.90 0.2M
2022-09-07 8.80 9.16 8.80 9.02 0.3M
2022-09-06 8.94 9.00 8.81 8.89 0.2M
2022-09-05 8.35 9.00 8.31 8.89 0.5M
2022-09-02 8.62 8.93 8.52 8.62 0.4M
2022-09-01 8.49 8.60 8.32 8.59 0.3M
2022-08-31 8.67 8.69 8.47 8.54 0.2M
2022-08-30 8.64 8.65 8.48 8.58 0.3M
2022-08-29 8.47 8.61 8.29 8.61 0.3M
2022-08-26 8.73 8.82 8.43 8.50 0.3M
2022-08-25 8.81 8.86 8.62 8.71 0.3M
2022-08-24 8.94 8.95 8.70 8.72 0.4M
2022-08-23 8.89 9.00 8.81 8.99 0.1M
2022-08-22 9.08 9.15 8.84 8.85 0.3M
2022-08-19 9.14 9.24 9.07 9.19 0.2M
2022-08-18 9.19 9.25 9.12 9.19 0.2M
2022-08-17 9.52 9.55 9.18 9.23 0.4M
2022-08-16 9.39 9.60 9.31 9.51 0.5M
2022-08-15 9.45 9.47 9.31 9.40 0.3M
2022-08-12 9.25 9.46 9.20 9.45 0.4M
2022-08-11 9.00 9.31 8.98 9.24 0.7M
2022-08-10 9.22 9.25 8.86 9.00 0.7M
2022-08-09 9.04 9.19 8.98 9.16 0.3M
2022-08-08 8.91 9.15 8.85 9.05 0.5M
2022-08-05 8.83 8.92 8.77 8.86 0.2M
2022-08-04 8.83 8.89 8.76 8.84 0.3M
2022-08-03 8.90 8.95 8.77 8.85 0.3M
2022-08-02 8.75 8.91 8.67 8.88 0.3M
2022-08-01 8.83 8.90 8.72 8.81 0.3M
2022-07-29 8.60 8.87 8.56 8.86 0.5M
2022-07-28 8.54 8.60 8.40 8.55 0.3M
2022-07-27 8.40 8.56 8.30 8.52 0.4M
2022-07-26 8.45 8.46 8.26 8.39 0.3M
2022-07-25 8.47 8.57 8.34 8.47 0.3M
2022-07-22 8.11 8.45 8.10 8.36 0.6M
2022-07-21 8.49 8.50 8.09 8.15 0.5M
2022-07-20 8.46 8.49 8.27 8.41 0.4M
2022-07-19 8.05 8.46 8.02 8.39 0.5M
2022-07-18 8.09 8.18 8.02 8.06 0.4M
2022-07-15 8.04 8.16 7.97 8.02 0.3M
2022-07-14 8.05 8.10 7.88 8.01 0.4M
2022-07-13 8.06 8.15 8.00 8.10 0.3M
2022-07-12 8.09 8.13 8.00 8.07 0.3M
2022-07-11 8.16 8.17 8.01 8.15 0.2M
2022-07-08 8.05 8.28 7.98 8.19 0.4M
2022-07-07 7.96 8.13 7.87 8.07 0.4M
2022-07-06 7.98 8.03 7.71 7.89 0.7M
2022-07-05 8.29 8.32 7.90 8.06 0.7M
2022-07-04 8.29 8.47 8.16 8.25 0.6M
2022-07-01 8.00 8.38 7.91 8.32 0.7M
2022-06-30 8.23 8.25 7.88 8.06 1.4M
2022-06-29 8.51 8.65 8.28 8.31 0.7M
2022-06-28 8.55 8.62 8.50 8.54 0.3M
2022-06-27 8.67 8.71 8.45 8.53 0.7M
2022-06-24 8.87 8.87 8.56 8.72 0.4M
2022-06-23 8.88 9.01 8.70 8.82 0.3M
2022-06-22 8.68 8.93 8.55 8.86 0.5M
2022-06-21 8.84 8.86 8.71 8.77 0.3M
2022-06-20 8.70 8.85 8.54 8.81 0.4M
2022-06-17 8.65 8.86 8.58 8.76 1.0M
2022-06-16 9.16 9.20 8.24 8.49 1.8M
2022-06-15 9.12 9.30 9.09 9.20 0.4M
2022-06-14 9.36 9.42 9.05 9.12 0.5M
2022-06-13 9.36 9.48 9.26 9.32 0.5M
2022-06-10 9.54 9.56 9.34 9.53 0.5M
2022-06-09 9.59 9.69 9.49 9.49 0.2M
2022-06-08 9.66 9.73 9.58 9.61 0.3M
2022-06-07 9.59 9.70 9.58 9.64 0.3M
2022-06-06 9.70 9.75 9.57 9.67 0.2M
2022-06-03 9.56 9.73 9.50 9.67 0.6M
2022-06-02 9.55 9.58 9.36 9.50 0.7M
2022-06-01 9.50 9.64 9.46 9.56 0.5M
2022-05-31 9.60 9.65 9.43 9.53 0.9M
2022-05-30 9.72 9.72 9.54 9.60 1.1M
2022-05-27 9.94 9.94 9.65 9.72 0.9M
2022-05-26 9.90 9.95 9.82 9.91 0.2M
2022-05-25 9.93 9.98 9.83 9.94 0.3M
2022-05-24 10.05 10.05 9.74 9.89 0.5M
2022-05-23 10.17 10.18 9.97 10.10 0.4M
2022-05-20 10.04 10.18 9.97 10.09 0.4M
2022-05-19 9.96 10.09 9.92 10.05 0.3M
2022-05-18 9.93 10.17 9.90 9.99 0.7M
2022-05-17 9.98 10.08 9.89 9.95 0.4M
2022-05-16 9.89 9.96 9.71 9.96 0.3M
2022-05-13 9.61 9.97 9.52 9.92 0.7M
2022-05-12 10.06 10.22 9.69 9.97 0.7M
2022-05-11 9.85 10.28 9.44 10.16 1.4M
2022-05-10 9.82 9.98 9.77 9.88 0.7M
2022-05-09 9.65 9.87 9.63 9.84 0.9M
2022-05-06 9.78 9.79 9.63 9.75 1.0M
2022-05-05 10.00 10.05 9.70 9.75 1.1M
2022-05-04 9.84 9.99 9.75 9.98 0.7M
2022-05-03 10.00 10.00 9.74 9.79 0.7M
2022-05-02 9.87 9.99 9.60 9.92 0.7M
2022-04-29 10.18 10.20 9.83 9.83 0.5M
2022-04-28 9.98 10.18 9.92 10.14 0.4M
2022-04-27 10.09 10.12 9.52 9.94 1.3M
2022-04-26 10.39 10.42 9.99 9.99 0.8M
2022-04-25 10.11 10.36 10.05 10.32 0.6M
2022-04-22 10.13 10.23 10.12 10.17 0.4M
2022-04-21 10.22 10.29 10.13 10.17 0.5M
2022-04-20 10.16 10.23 10.04 10.15 0.6M
2022-04-19 10.13 10.22 10.01 10.18 0.5M
2022-04-14 10.14 10.17 9.96 10.12 0.5M
2022-04-13 10.15 10.20 9.85 10.06 1.2M
2022-04-12 10.29 10.32 10.15 10.17 0.5M
2022-04-11 10.40 10.60 10.30 10.32 0.5M
2022-04-08 10.24 10.43 10.18 10.42 0.4M
2022-04-07 10.24 10.31 10.13 10.28 0.5M
2022-04-06 10.32 10.39 10.07 10.27 0.8M
2022-04-05 10.45 10.47 10.24 10.33 0.7M
2022-04-04 10.54 10.58 10.35 10.47 0.6M
2022-04-01 10.57 10.63 10.42 10.53 0.5M
2022-03-31 10.77 10.79 10.46 10.51 0.6M
2022-03-30 10.85 10.90 10.66 10.74 0.6M
2022-03-29 10.58 10.88 10.57 10.82 0.7M
2022-03-28 10.52 10.66 10.44 10.61 0.3M
2022-03-25 10.43 10.54 10.36 10.50 0.3M
2022-03-24 10.47 10.60 10.36 10.43 0.5M
2022-03-23 10.88 10.89 10.42 10.44 0.8M
2022-03-22 10.74 10.88 10.72 10.85 0.3M
2022-03-21 10.72 10.87 10.65 10.78 0.4M
2022-03-18 10.80 10.81 10.53 10.74 0.3M
2022-03-17 10.86 10.86 10.54 10.74 0.5M
2022-03-16 11.20 11.27 10.63 10.80 1.0M
2022-03-15 10.65 10.85 10.53 10.82 0.4M
2022-03-14 10.47 10.82 10.34 10.75 0.7M
2022-03-11 10.33 10.50 10.20 10.29 0.4M
2022-03-10 10.73 10.75 10.22 10.32 0.5M
2022-03-09 10.12 10.85 10.08 10.69 0.8M
2022-03-08 9.96 10.47 9.84 10.03 0.7M
2022-03-07 10.20 10.44 9.64 10.18 1.6M
2022-03-04 10.82 11.10 10.44 10.58 1.2M
2022-03-03 11.18 11.38 10.89 11.07 0.9M
2022-03-02 12.05 12.15 11.06 11.16 1.6M
2022-03-01 12.10 12.27 11.72 12.00 0.6M
2022-02-28 11.55 12.12 11.40 11.99 0.7M
2022-02-25 11.62 12.03 11.43 11.88 0.5M
2022-02-24 11.50 11.74 11.25 11.65 1.5M
2022-02-23 11.90 12.08 11.81 11.92 0.5M
2022-02-22 11.58 12.02 11.55 11.96 0.7M
2022-02-21 12.15 12.28 11.30 11.54 1.1M
2022-02-18 12.15 12.32 12.02 12.10 0.7M
2022-02-17 12.00 12.17 11.93 12.07 0.6M
2022-02-16 12.08 12.13 11.97 12.02 0.4M
2022-02-15 11.89 12.10 11.89 12.06 0.4M
2022-02-14 11.90 12.11 11.82 11.97 0.8M
2022-02-11 12.06 12.20 11.94 12.00 0.5M
2022-02-10 12.30 12.32 12.05 12.13 0.5M
2022-02-09 12.35 12.46 12.25 12.34 0.4M
2022-02-08 12.28 12.39 12.21 12.33 0.3M
2022-02-07 12.22 12.29 12.08 12.22 0.3M
2022-02-04 12.35 12.41 12.12 12.20 0.5M
2022-02-03 12.36 12.55 12.28 12.31 0.4M
2022-02-02 12.44 12.44 12.25 12.42 0.3M
2022-02-01 12.29 12.54 12.24 12.39 0.6M
2022-01-31 12.33 12.35 12.20 12.28 0.3M
2022-01-28 12.33 12.33 12.13 12.30 0.3M
2022-01-27 11.83 12.39 11.80 12.32 0.8M
2022-01-26 11.98 12.05 11.91 12.00 0.5M
2022-01-25 11.94 12.02 11.84 11.95 0.4M
2022-01-24 12.00 12.10 11.70 11.93 1.0M
2022-01-21 12.11 12.27 11.98 12.03 0.5M
2022-01-20 12.15 12.30 12.12 12.16 0.5M
2022-01-19 12.20 12.21 11.97 12.09 0.7M
2022-01-18 12.20 12.30 12.15 12.24 0.4M
2022-01-17 12.35 12.35 12.22 12.28 0.4M
2022-01-14 12.06 12.33 12.02 12.29 0.7M
2022-01-13 11.93 12.14 11.83 12.05 0.6M
2022-01-12 12.11 12.11 11.82 11.93 0.5M
2022-01-11 11.87 12.11 11.85 12.10 0.4M
2022-01-10 11.74 11.95 11.65 11.95 0.6M
2022-01-07 11.84 11.93 11.75 11.82 0.4M
2022-01-06 11.90 11.98 11.83 11.86 0.4M
2022-01-05 12.17 12.24 11.95 11.95 0.7M
2022-01-04 12.34 12.35 12.15 12.19 0.6M
2022-01-03 12.21 12.34 12.13 12.34 0.6M