UK markets close in 7 hours 29 minutes

Siemens Energy AG (ENR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
24.23+0.05 (+0.21%)
As of 9:46AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202123.9624.3623.9924.2324.23318,120
26 Nov 202123.9624.5823.6424.1824.183,003,160
25 Nov 202123.8924.5723.8224.5124.511,860,895
24 Nov 202123.9124.0623.4523.7823.781,718,282
23 Nov 202123.6823.8323.0623.7123.712,823,394
22 Nov 202124.2724.3523.6123.9323.931,985,053
19 Nov 202124.4824.6823.9324.3024.303,066,443
18 Nov 202124.6524.8324.3624.4824.481,297,978
17 Nov 202124.5824.7324.4524.6024.601,490,470
16 Nov 202124.4124.8924.3124.6424.641,800,186
15 Nov 202124.4424.4724.1424.4324.431,705,387
12 Nov 202124.3624.7424.1224.4524.452,257,371
11 Nov 202125.5525.5924.2424.3224.323,910,680
10 Nov 202124.6625.5524.5125.4525.453,654,649
09 Nov 202123.8524.6123.7124.5824.582,978,858
08 Nov 202123.0024.0922.9923.9623.963,745,805
05 Nov 202123.3023.3222.6722.8222.824,622,735
04 Nov 202123.1924.0123.1123.3723.373,615,028
03 Nov 202123.7923.9322.6622.9122.916,076,612
02 Nov 202125.0825.1524.3824.5124.511,914,002
01 Nov 202124.9125.1324.8525.0325.031,163,534
29 Oct 202125.1525.1924.6624.8224.821,971,893
28 Oct 202124.7825.2724.6625.2325.231,820,864
27 Oct 202124.6224.8524.4824.7724.771,183,037
26 Oct 202123.8024.7023.7624.6724.672,197,570
25 Oct 202124.0224.0723.3123.7023.701,506,298
22 Oct 202124.0724.4723.9123.9123.911,366,925
21 Oct 202124.0924.2823.8724.1024.101,126,014
20 Oct 202123.9624.4423.8724.3124.311,613,205
19 Oct 202123.7424.0323.7023.9923.991,283,951
18 Oct 202123.9324.0923.6623.6823.681,256,517
15 Oct 202123.6623.9823.4323.9123.912,986,855
14 Oct 202123.6023.8823.4423.5523.552,144,470
13 Oct 202122.9023.5122.7823.4223.421,918,884
12 Oct 202122.4523.0122.3022.9322.932,000,948
11 Oct 202122.3322.5922.1622.5422.542,586,326
08 Oct 202122.2522.3021.7022.0122.011,991,503
07 Oct 202121.9922.2821.8522.1622.162,211,456
06 Oct 202121.9721.9821.2621.6421.643,347,033
05 Oct 202122.2022.2921.8322.2122.212,656,403
04 Oct 202122.7022.8122.1622.2622.262,598,010
01 Oct 202123.0623.4522.4422.7122.712,399,982
30 Sept 202123.7023.7223.1723.2323.231,825,496
29 Sept 202123.8623.9523.4823.5923.591,604,812
28 Sept 202124.1224.2323.4423.6823.682,077,793
27 Sept 202123.6924.1223.6324.0724.071,719,328
24 Sept 202124.0024.1523.3023.3023.302,189,259
23 Sept 202123.8024.0423.6224.0024.002,239,365
22 Sept 202123.1223.5722.9723.4723.472,007,282
21 Sept 202122.5022.9922.4122.8922.891,593,300
20 Sept 202122.5022.6422.2422.4322.432,368,986
17 Sept 202123.0023.2122.6122.9022.905,185,641
16 Sept 202122.5522.9822.4322.8022.801,862,392
15 Sept 202123.1323.1822.5022.5022.502,128,876
14 Sept 202123.3023.3922.9923.0623.061,534,664
13 Sept 202122.7823.2922.7623.2723.271,753,618
10 Sept 202123.0323.1322.5122.7822.782,523,257
09 Sept 202122.7723.0522.5722.9222.922,778,164
08 Sept 202124.3924.3922.8822.9422.946,081,550
07 Sept 202125.0025.0024.4824.9624.961,641,138
06 Sept 202125.4225.4524.9825.0125.011,092,947
03 Sept 202125.3125.6025.0525.2825.281,528,769
02 Sept 202125.1025.3624.8725.1925.191,590,782
01 Sept 202124.8125.2824.7925.0925.091,644,608
31 Aug 202124.7825.0324.5424.5824.581,996,378
30 Aug 202124.3324.7224.3024.7224.721,103,759
27 Aug 202124.2524.3123.9724.2824.281,446,988
26 Aug 202124.2824.4723.9424.3224.321,155,925
25 Aug 202124.3624.7824.3124.3124.311,735,426
24 Aug 202123.8524.3223.7124.2524.251,490,970
23 Aug 202123.7223.8923.3123.6623.661,542,572
20 Aug 202123.7423.9123.2723.5623.561,041,453
19 Aug 202123.6523.8823.3623.7923.791,463,968
18 Aug 202123.4323.9723.3323.8423.841,429,349
17 Aug 202123.3123.4423.0523.2823.281,284,223
16 Aug 202123.7223.8023.3323.5823.581,192,560
13 Aug 202123.6024.0623.5123.8923.891,401,676
12 Aug 202123.6023.7623.4723.6023.601,195,417
11 Aug 202123.6523.8423.4323.5323.531,936,811
10 Aug 202124.0224.1223.6423.8123.811,456,794
09 Aug 202123.7124.0723.6723.9323.931,686,532
06 Aug 202123.2123.8223.1223.6423.641,830,874
05 Aug 202122.8023.1922.5523.1723.171,726,836
04 Aug 202123.3523.5822.6422.9222.922,691,463
03 Aug 202123.2823.6723.2523.5723.571,456,635
02 Aug 202123.2023.6823.1623.3023.301,992,769
30 Jul 202123.0023.3022.6922.9422.941,948,705
29 Jul 202123.3923.5823.0923.0923.091,287,198
28 Jul 202122.6123.3322.5923.2623.261,583,837
27 Jul 202122.6922.7722.3222.5422.541,278,056
26 Jul 202122.6523.0522.5222.7822.781,460,084
23 Jul 202123.1823.2322.6822.7322.731,792,067
22 Jul 202123.2023.3422.7923.0923.091,987,790
21 Jul 202122.0223.0721.9523.0323.032,556,870
20 Jul 202122.2522.4021.5821.9521.953,078,424
19 Jul 202122.6222.6521.7822.0822.083,562,675
16 Jul 202123.0323.3322.4222.7022.705,381,301
15 Jul 202124.4024.4022.2922.9222.9212,863,936
14 Jul 202126.0726.1625.6925.7825.781,772,595
13 Jul 202126.1426.3525.8426.2426.241,242,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...