Siemens Energy AG ENR
XETR · Germany · Producer Manufacturing
€142.52-0.08 (-0.06%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €142.52 | -0.06% | €143.24 | €145.16 | €140.50 | 1.64M |
| 2026-09-30 | €142.60 | -2.21% | €146.14 | €147.12 | €141.76 | 1.80M |
| 2026-09-29 | €145.82 | +3.51% | €142.08 | €148.06 | €141.48 | 1.68M |
| 2026-09-28 | €140.88 | -1.21% | €141.90 | €144.48 | €139.16 | 1.71M |
| 2026-09-25 | €142.60 | +0.35% | €144.44 | €146.76 | €142.54 | 1.75M |
| 2026-09-24 | €142.10 | -1.69% | €143.90 | €146.00 | €141.36 | 1.43M |
| 2026-09-23 | €144.54 | -0.90% | €146.68 | €146.98 | €143.66 | 1.27M |
| 2026-09-22 | €145.86 | +1.89% | €144.20 | €146.16 | €141.78 | 1.17M |
| 2026-09-21 | €143.16 | +2.11% | €142.40 | €143.30 | €141.24 | 1.33M |
| 2026-09-18 | €140.20 | -1.13% | €142.60 | €143.32 | €139.98 | 4.73M |
| 2026-09-17 | €141.80 | +3.41% | €138.22 | €142.58 | €137.48 | 2.12M |
| 2026-09-16 | €137.12 | +3.10% | €134.98 | €138.74 | €134.42 | 1.82M |
| 2026-09-15 | €133.00 | +0.26% | €133.14 | €134.12 | €131.28 | 1.73M |
| 2026-09-14 | €132.66 | -8.04% | €139.00 | €139.80 | €131.52 | 3.66M |
| 2026-09-11 | €144.26 | +2.44% | €141.64 | €144.52 | €141.32 | 1.54M |
| 2026-09-10 | €140.82 | -2.98% | €145.00 | €146.26 | €140.60 | 1.42M |
| 2026-09-09 | €145.14 | -2.50% | €148.00 | €149.98 | €144.46 | 1.54M |
| 2026-09-08 | €148.86 | +0.26% | €146.54 | €149.48 | €145.32 | 957.81K |
| 2026-09-07 | €148.48 | +1.34% | €148.90 | €150.58 | €146.72 | 1.08M |
| 2026-09-04 | €146.52 | +0.77% | €146.80 | €149.80 | €145.04 | 1.57M |
| 2026-09-03 | €145.40 | +2.22% | €141.70 | €145.72 | €141.48 | 1.63M |
| 2026-09-02 | €142.24 | +0.82% | €140.26 | €143.28 | €139.16 | 1.50M |
| 2026-09-01 | €141.08 | -0.77% | €141.00 | €143.10 | €139.20 | 2.05M |
| 2026-08-31 | €142.18 | -5.02% | €146.70 | €147.00 | €142.14 | 3.12M |
| 2026-08-28 | €149.70 | -0.36% | €151.44 | €151.48 | €147.94 | 1.41M |
| 2026-08-27 | €150.24 | -0.57% | €155.04 | €156.76 | €149.52 | 1.63M |
| 2026-08-26 | €151.10 | -1.09% | €151.76 | €153.32 | €150.76 | 1.32M |
| 2026-08-25 | €152.76 | +2.70% | €151.72 | €154.88 | €150.48 | 1.83M |
| 2026-08-24 | €148.74 | -3.01% | €150.66 | €153.36 | €146.08 | 1.64M |
| 2026-08-21 | €153.36 | +0.51% | €153.42 | €155.14 | €152.06 | 1.29M |
| 2026-08-20 | €152.58 | -1.14% | €155.80 | €155.80 | €151.36 | 1.02M |
| 2026-08-19 | €154.34 | +0.04% | €154.68 | €157.46 | €151.56 | 1.83M |
| 2026-08-18 | €154.28 | -5.23% | €160.60 | €161.22 | €152.76 | 2.38M |
| 2026-08-17 | €162.80 | +1.29% | €164.40 | €165.10 | €160.20 | 1.42M |
| 2026-08-14 | €160.72 | 0.00% | €159.84 | €161.94 | €158.66 | 1.58M |
| 2026-08-13 | €160.72 | -0.61% | €162.64 | €165.00 | €159.80 | 1.45M |
| 2026-08-12 | €161.70 | +1.98% | €160.00 | €165.86 | €160.00 | 2.11M |
| 2026-08-11 | €158.56 | +2.56% | €155.30 | €159.86 | €154.70 | 1.45M |
| 2026-08-10 | €154.60 | +0.69% | €153.88 | €158.76 | €153.86 | 1.41M |
| 2026-08-07 | €153.54 | -0.09% | €154.12 | €157.50 | €151.24 | 1.89M |
| 2026-08-06 | €153.68 | +1.87% | €149.88 | €154.28 | €147.68 | 1.95M |
| 2026-08-05 | €150.86 | 0.00% | €158.60 | €159.46 | €147.68 | 3.01M |
| 2026-08-04 | €150.86 | +2.25% | €151.00 | €154.74 | €149.52 | 2.70M |
| 2026-08-03 | €147.54 | +0.07% | €149.80 | €151.02 | €143.80 | 2.13M |
| 2026-07-31 | €147.44 | +0.88% | €152.00 | €152.74 | €146.74 | 2.42M |
| 2026-07-30 | €146.16 | +8.12% | €135.22 | €146.84 | €133.30 | 3.23M |
| 2026-07-29 | €135.18 | -1.97% | €138.00 | €140.24 | €134.06 | 3.42M |
| 2026-07-28 | €137.90 | -7.06% | €146.48 | €148.98 | €137.44 | 4.46M |
| 2026-07-27 | €148.38 | -1.96% | €152.60 | €154.56 | €146.62 | 1.77M |
| 2026-07-24 | €151.34 | +0.58% | €150.80 | €153.84 | €149.66 | 1.16M |
| 2026-07-23 | €150.46 | -1.22% | €151.84 | €153.36 | €148.14 | 1.87M |
| 2026-07-22 | €152.32 | -3.68% | €156.98 | €161.46 | €144.06 | 4.10M |
| 2026-07-21 | €158.14 | +3.60% | €154.60 | €158.74 | €153.50 | 2.10M |
| 2026-07-20 | €152.64 | +3.37% | €149.12 | €155.30 | €148.26 | 2.25M |
| 2026-07-17 | €147.66 | -0.73% | €144.00 | €148.10 | €143.38 | 2.41M |
| 2026-07-16 | €148.74 | -2.26% | €154.00 | €154.30 | €146.62 | 1.88M |
| 2026-07-15 | €152.18 | -1.26% | €155.20 | €156.62 | €151.94 | 1.73M |
| 2026-07-14 | €154.12 | +2.28% | €149.22 | €156.40 | €148.42 | 1.68M |
| 2026-07-13 | €150.68 | -0.95% | €148.14 | €153.00 | €148.00 | 1.55M |
| 2026-07-10 | €152.12 | -2.64% | €154.70 | €155.00 | €150.62 | 1.53M |
| 2026-07-09 | €156.24 | +2.86% | €156.30 | €158.64 | €153.94 | 1.69M |
| 2026-07-08 | €151.90 | -2.19% | €156.72 | €156.84 | €151.86 | 2.57M |
| 2026-07-07 | €155.30 | -8.88% | €160.72 | €162.82 | €153.64 | 3.19M |
| 2026-07-06 | €170.44 | +1.38% | €168.80 | €170.68 | €164.20 | 1.40M |
| 2026-07-03 | €168.12 | +1.39% | €168.50 | €169.36 | €165.80 | 1.39M |
| 2026-07-02 | €165.82 | +1.52% | €159.00 | €167.24 | €158.40 | 2.23M |
| 2026-07-01 | €163.34 | -1.48% | €166.22 | €168.58 | €161.50 | 2.37M |
| 2026-06-30 | €165.80 | +5.56% | €163.60 | €166.44 | €163.40 | 2.58M |
| 2026-06-29 | €157.06 | +2.04% | €154.30 | €157.46 | €151.74 | 1.92M |
| 2026-06-26 | €153.92 | -5.84% | €161.00 | €162.32 | €153.34 | 3.43M |
| 2026-06-25 | €163.46 | +2.25% | €162.40 | €166.34 | €161.16 | 2.03M |
| 2026-06-24 | €159.86 | -1.62% | €163.50 | €163.50 | €157.02 | 1.94M |
| 2026-06-23 | €162.50 | -3.93% | €164.44 | €165.12 | €159.04 | 2.19M |
| 2026-06-22 | €169.14 | +0.13% | €169.56 | €174.16 | €167.90 | 2.21M |
| 2026-06-19 | €168.92 | -0.25% | €170.20 | €172.12 | €167.24 | 5.91M |
| 2026-06-18 | €169.34 | +4.70% | €163.78 | €172.14 | €162.22 | 4.05M |
| 2026-06-17 | €161.74 | +3.60% | €156.60 | €162.20 | €154.80 | 2.14M |
| 2026-06-16 | €156.12 | -0.05% | €156.84 | €160.00 | €154.86 | 1.85M |
| 2026-06-15 | €156.20 | +1.71% | €158.40 | €159.40 | €154.46 | 2.48M |
| 2026-06-12 | €153.58 | +4.48% | €154.02 | €154.42 | €149.62 | 3.24M |
| 2026-06-11 | €147.00 | +6.00% | €140.64 | €147.92 | €140.30 | 3.15M |
| 2026-06-10 | €138.68 | -6.49% | €148.54 | €149.18 | €138.68 | 5.10M |
| 2026-06-09 | €148.30 | -5.92% | €158.82 | €159.52 | €148.30 | 3.40M |
| 2026-06-08 | €157.64 | -0.24% | €153.80 | €159.98 | €153.58 | 1.61M |
| 2026-06-05 | €158.02 | -0.92% | €159.12 | €159.44 | €156.40 | 1.86M |
| 2026-06-04 | €159.48 | -0.42% | €161.20 | €161.38 | €155.90 | 1.67M |
| 2026-06-03 | €160.16 | +1.03% | €154.20 | €161.86 | €151.76 | 2.22M |
| 2026-06-02 | €158.52 | -0.92% | €162.46 | €163.00 | €157.02 | 3.00M |
| 2026-06-01 | €160.00 | -1.98% | €164.38 | €166.80 | €159.04 | 2.60M |
| 2026-05-29 | €163.24 | -2.11% | €165.00 | €165.04 | €159.24 | 5.12M |