E. On SE Historical Data - EOAND | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

E. On SE (EOAND)

10.5376

-0.51736

( -4.68% )

Updated: 03:22:41

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736442900	11.055	-0.19	-1.65	11.23	11.245	11.05	508532
1736356500	11.24	-0.01	-0.04	11.24	11.265	11.095	469425
1736270100	11.245	-0.14	-1.19	11.375	11.39	11.205	576100
1736183700	11.38	-0.16	-1.34	11.55	11.55	11.25	772855
1735924500	11.535	0.04	0.30	11.515	11.5759	11.465	519357
1735838100	11.5	0.26	2.27	11.32	11.515	11.29	536464
1735751700	11.245	0	0.00	11.245	11.245	11.245	0
1735665300	11.245	0	0.00	11.245	11.245	11.245	0
1735578900	11.245	-0.01	-0.04	11.265	11.3175	11.245	179304
1735319700	11.25	0.06	0.54	11.14	11.25	11.095	470856
1735233300	11.19	0	0.00	11.19	11.19	11.19	0
1735146900	11.19	0	0.00	11.19	11.19	11.19	0
1735060500	11.19	0	0.00	11.19	11.19	11.19	0
1734974100	11.19	0.07	0.63	11.13	11.22	11.11	454988
1734714900	11.12	-0.01	-0.09	11.075	11.16	11.015	1547694
1734628500	11.13	-0.05	-0.40	11.09	11.155	11.01	903859
1734542100	11.175	-0.15	-1.28	11.305	11.35	11.055	1251274
1734455700	11.32	-0.38	-3.21	11.64	11.655	11.165	2078064
1734369300	11.695	-0.16	-1.35	11.845	11.865	11.69	663717
1734110100	11.855	-0.09	-0.71	11.9	11.925	11.83	336684
1734023700	11.94	0.03	0.25	11.89	11.945	11.855	328891
1733937300	11.91	-0.1	-0.79	12.035	12.075	11.8775	733179
1733850900	12.005	0.01	0.04	11.99	12.0825	11.975	687479
1733764500	12	-0.05	-0.37	12.045	12.06	11.945	451859
1733505300	12.045	0.09	0.75	12.12	12.225	12.045	1143088
1733418900	11.955	0.03	0.21	11.91	11.99	11.9	615160
1733332500	11.93	-0.11	-0.91	12.08	12.08	11.9125	601543
1733246100	12.04	-0.25	-2.03	12.315	12.315	12.04	1001246
1733159700	12.29	0.1	0.86	12.23	12.34	12.175	607858
1732900500	12.185	0.08	0.66	12.085	12.185	12.055	610438
1732814100	12.105	0.17	1.38	11.935	12.135	11.92	632780
1732727700	11.94	-0.12	-1.00	12.14	12.14	11.825	1026488
1732641300	12.06	-0.06	-0.45	12.1	12.165	12.01	900433
1732554900	12.115	0.08	0.66	12.05	12.1875	11.995	842426
1732295700	12.035	0.42	3.57	11.6525	12.065	11.6525	1487499
1732209300	11.62	0.04	0.39	11.56	11.66	11.48	1132505
1732122900	11.575	-0.09	-0.73	11.685	11.73	11.56	515921
1732036500	11.66	0.09	0.78	11.635	11.765	11.575	623017
1731950100	11.57	-0.06	-0.52	11.64	11.685	11.525	603101
1731690900	11.63	-0.14	-1.19	11.82	11.905	11.5475	1107958
1731604500	11.77	0.04	0.38	11.8	11.92	11.605	987353
1731518100	11.725	-0.1	-0.85	11.795	11.885	11.725	661028
1731431700	11.825	-0.22	-1.79	11.985	11.985	11.785	691151
1731345300	12.04	0.13	1.09	12.015	12.1025	12	779171
1731086100	11.91	-0.09	-0.71	12.03	12.08	11.9	862263
1730999700	11.995	-0.21	-1.72	12.205	12.25	11.995	1080299
1730913300	12.205	-0.15	-1.21	12.32	12.455	12.145	703812
1730826900	12.355	-0.04	-0.28	12.375	12.47	12.355	352795
1730740500	12.39	-0.08	-0.60	12.445	12.575	12.39	357071
1730481300	12.465	0.05	0.40	12.37	12.6	12.37	412235
1730394900	12.415	-0.1	-0.76	12.42	12.455	12.285	869864
1730308500	12.51	-0.23	-1.77	12.72	12.72	12.49	666349
1730222100	12.735	-0.12	-0.89	12.89	12.92	12.675	334490
1730135700	12.85	0.1	0.78	12.81	12.9	12.795	497904
1729872900	12.75	-0.16	-1.20	12.805	12.855	12.72	497892
1729786500	12.905	-0.02	-0.15	12.945	13.03	12.89	413697
1729700100	12.925	0.15	1.13	12.77	12.9425	12.77	530525
1729613700	12.78	-0.18	-1.39	12.965	12.965	12.625	534506
1729527300	12.96	-0.07	-0.50	12.995	13.025	12.91	166797
1729268100	13.025	-0.06	-0.42	13.025	13.04	12.93	816808
1729181700	13.08	-0.2	-1.47	13.265	13.285	13.05	652823
1729095300	13.275	0.09	0.68	13.225	13.3	13.125	457762
1729008900	13.185	0.24	1.85	13.04	13.29	13.025	384937
1728922500	12.945	0.02	0.15	12.965	12.97	12.885	326231
1728663300	12.925	0.08	0.58	12.855	12.925	12.825	275992
1728576900	12.85	0.01	0.12	12.79	12.915	12.79	400865

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions