UK markets close in 1 hour 5 minutes

Siemens Energy AG (ENR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16.55-0.39 (-2.27%)
As of 04:09PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 May 202217.2817.5616.4316.5516.552,216,481
20 May 202217.3417.4516.9316.9316.931,921,894
19 May 202217.0217.0217.0217.0217.02-
18 May 202217.0017.6916.8317.0217.023,696,191
17 May 202216.7517.0416.6216.8016.801,847,595
16 May 202216.3916.7416.3916.5716.571,449,992
13 May 202215.6315.6315.6315.6315.63-
12 May 202215.7715.8515.0715.6315.632,634,176
11 May 202216.6816.6816.6816.6816.68-
10 May 202216.9117.0616.6316.6816.681,631,355
09 May 202217.3517.3517.3517.3517.35-
06 May 202217.3517.3517.3517.3517.35-
05 May 202218.0018.2617.2517.3517.351,765,548
04 May 202217.8817.9617.6717.8117.811,491,426
03 May 202217.2717.9817.2417.8617.861,781,833
02 May 202218.4318.4318.4318.4318.43-
29 Apr 202218.2818.6318.2418.4318.431,477,454
28 Apr 202218.4918.5918.0018.1618.161,273,069
27 Apr 202218.7618.7618.7618.7618.76-
26 Apr 202218.7618.7618.7618.7618.76-
25 Apr 202218.5519.0218.3918.7618.761,646,540
22 Apr 202219.2519.2519.2519.2519.25-
21 Apr 202219.2519.2519.2519.2519.25-
20 Apr 202218.9019.6818.2219.2519.254,055,642
19 Apr 202219.0419.5918.7719.5619.562,186,557
14 Apr 202218.9519.0818.7419.0219.022,009,363
13 Apr 202219.0519.2018.6818.9918.992,627,315
12 Apr 202219.2919.4319.1019.3819.381,567,689
11 Apr 202219.3819.7218.9719.4219.422,344,274
08 Apr 202219.3019.6119.2019.5919.592,086,718
07 Apr 202219.7819.9319.1719.1719.172,590,291
06 Apr 202220.9521.0719.5719.7719.773,680,741
05 Apr 202220.8621.8020.8421.1321.132,624,286
04 Apr 202221.0421.1320.3920.9120.911,424,140
01 Apr 202220.8321.0620.5220.9120.911,737,171
31 Mar 202220.7520.9720.3820.7220.721,556,442
30 Mar 202220.6520.8220.3320.5820.581,803,827
29 Mar 202220.8021.0820.4620.7620.762,081,085
28 Mar 202220.7621.0420.3620.5620.561,860,817
25 Mar 202221.3221.4420.5420.6020.601,668,012
24 Mar 202221.0721.6020.7821.2321.232,212,601
23 Mar 202221.4021.4720.8321.0721.071,960,125
22 Mar 202221.5021.6621.0321.4021.402,778,180
21 Mar 202221.3521.7620.9621.3521.352,438,403
18 Mar 202220.7121.4520.0221.4521.4512,506,299
17 Mar 202221.4721.6820.5720.8020.803,038,358
16 Mar 202221.5621.7020.8821.3221.324,003,785
15 Mar 202221.2821.3620.7121.1521.152,723,583
14 Mar 202221.6722.0121.3921.4621.463,683,129
11 Mar 202220.8321.7820.7921.3821.385,035,067
10 Mar 202220.5321.4520.2820.4920.494,777,514
09 Mar 202221.7222.0320.3320.7320.735,649,707
08 Mar 202219.6821.1919.6221.0021.005,606,368
07 Mar 202218.7420.0518.4219.8219.825,582,172
04 Mar 202219.2219.9419.0019.1519.153,746,275
03 Mar 202220.2220.3819.4319.4919.493,516,233
02 Mar 202220.4820.9920.0120.1720.174,378,311
01 Mar 202221.4421.5920.6320.6820.684,396,678
28 Feb 202219.2121.4919.0721.4321.4311,385,929
25 Feb 202219.5419.7018.8519.4319.435,047,160
25 Feb 20220.1 Dividend
24 Feb 202217.3119.5717.1219.4919.399,049,601
23 Feb 202218.2518.5418.1518.1518.052,106,563
22 Feb 202218.0018.7917.9118.2218.132,914,711
21 Feb 202218.6718.8018.0318.3718.282,215,814
18 Feb 202218.8818.9318.3318.4218.332,496,317
17 Feb 202219.3019.4218.8518.9718.872,143,355
16 Feb 202219.5919.6418.9719.0818.982,188,711
15 Feb 202218.6119.4318.5419.4019.303,051,333
14 Feb 202218.4018.8217.9818.6618.563,670,389
11 Feb 202218.9119.2418.5718.8318.733,875,842
10 Feb 202219.5019.8018.8919.3019.203,610,567
09 Feb 202219.3319.6618.9919.3119.212,779,224
08 Feb 202219.0219.2418.8419.1019.012,312,406
07 Feb 202219.5319.5318.7319.0718.973,003,360
04 Feb 202219.5019.5718.9919.3019.203,352,630
03 Feb 202219.5319.8119.4119.6619.553,454,248
02 Feb 202219.7519.9419.3619.6119.513,035,592
01 Feb 202220.0020.1719.5319.6519.552,303,684
31 Jan 202219.7619.8819.4019.7619.662,868,879
28 Jan 202219.8519.8618.8119.3919.294,008,319
27 Jan 202219.0020.0918.7819.6819.584,498,746
26 Jan 202218.6719.6918.6319.4019.305,327,978
25 Jan 202218.3419.0618.1518.5318.435,304,058
24 Jan 202219.1119.2517.8118.0417.959,464,957
21 Jan 202221.6221.8118.9519.1319.0321,235,798
20 Jan 202222.5222.9422.4222.9422.822,194,320
19 Jan 202222.1722.7322.1122.4022.292,260,007
18 Jan 202222.6022.6121.9122.4322.313,306,130
17 Jan 202222.4622.8422.3322.6122.491,705,979
14 Jan 202222.5022.5822.2522.3222.212,238,600
13 Jan 202222.3123.1022.2522.7322.612,210,741
12 Jan 202222.6822.7122.1322.3922.282,103,574
11 Jan 202222.1922.4622.0322.4622.341,723,046
10 Jan 202222.6922.7322.0222.0521.942,441,041
07 Jan 202222.7622.9122.3622.5922.472,145,365
06 Jan 202223.1623.3022.6922.8222.702,479,475
05 Jan 202223.5723.6423.2623.5523.431,763,539
04 Jan 202223.3523.9923.3223.4523.332,487,628
03 Jan 202222.6223.4522.6123.3223.202,627,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...