Berlin - Delayed Quote EUR
Siemens Energy AG (ENR.BE)
68.68
+0.62
+(0.91%)
As of 5:00:08 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 67.62 | 68.96 | 67.62 | 68.68 | 68.68 | 200 |
| Apr 25, 2025 | 66.84 | 68.06 | 66.84 | 68.06 | 68.06 | 173 |
| Apr 24, 2025 | 64.94 | 66.36 | 64.00 | 66.36 | 66.36 | 590 |
| Apr 23, 2025 | 64.94 | 65.74 | 64.18 | 65.14 | 65.14 | 1,005 |
| Apr 22, 2025 | 62.18 | 64.70 | 60.92 | 64.06 | 64.06 | 1,009 |
| Apr 17, 2025 | 62.04 | 65.34 | 61.80 | 63.92 | 63.92 | 6,417 |
| Apr 16, 2025 | 57.06 | 60.00 | 57.06 | 60.00 | 60.00 | 181 |
| Apr 15, 2025 | 56.58 | 58.44 | 56.58 | 58.30 | 58.30 | 735 |
| Apr 14, 2025 | 55.66 | 55.86 | 55.64 | 55.86 | 55.86 | 300 |
| Apr 11, 2025 | 54.52 | 54.52 | 51.98 | 53.00 | 53.00 | 921 |
| Apr 10, 2025 | 56.44 | 56.44 | 53.20 | 53.42 | 53.42 | 1,605 |
| Apr 9, 2025 | 48.53 | 55.34 | 48.53 | 55.34 | 55.34 | 1,212 |
| Apr 8, 2025 | 50.76 | 52.26 | 47.29 | 47.29 | 47.29 | 3,790 |
| Apr 7, 2025 | 42.68 | 50.12 | 41.97 | 50.04 | 50.04 | 3,779 |
| Apr 4, 2025 | 52.66 | 52.66 | 48.18 | 49.42 | 49.42 | 2,827 |
| Apr 3, 2025 | 53.24 | 54.64 | 53.06 | 53.06 | 53.06 | 765 |
| Apr 2, 2025 | 55.56 | 56.14 | 55.56 | 56.14 | 56.14 | 550 |
| Apr 1, 2025 | 54.32 | 56.12 | 54.32 | 55.64 | 55.64 | 1,827 |
| Mar 31, 2025 | 54.00 | 54.16 | 52.62 | 54.16 | 54.16 | 618 |
| Mar 28, 2025 | 57.30 | 57.30 | 54.00 | 54.02 | 54.02 | 111 |
| Mar 27, 2025 | 59.86 | 59.86 | 57.38 | 57.58 | 57.58 | 210 |
| Mar 26, 2025 | 59.28 | 61.08 | 58.86 | 60.20 | 60.20 | 1,341 |
| Mar 25, 2025 | 60.38 | 60.38 | 59.08 | 59.68 | 59.68 | 290 |
| Mar 24, 2025 | 62.12 | 62.12 | 60.50 | 60.50 | 60.50 | 225 |
| Mar 21, 2025 | 60.78 | 61.86 | 60.78 | 61.76 | 61.76 | 297 |
| Mar 20, 2025 | 63.06 | 63.06 | 60.78 | 60.78 | 60.78 | 79 |
| Mar 19, 2025 | 60.34 | 61.92 | 60.34 | 61.92 | 61.92 | 48 |
| Mar 18, 2025 | 60.82 | 62.04 | 60.38 | 60.38 | 60.38 | 4,925 |
| Mar 17, 2025 | 60.80 | 60.94 | 59.54 | 60.94 | 60.94 | 238 |
| Mar 14, 2025 | 57.72 | 60.78 | 57.32 | 59.18 | 59.18 | 1,836 |
| Mar 13, 2025 | 57.16 | 57.16 | 56.60 | 56.62 | 56.62 | 257 |
| Mar 12, 2025 | 53.88 | 57.90 | 53.88 | 57.88 | 57.88 | 629 |
| Mar 11, 2025 | 51.96 | 54.18 | 51.90 | 54.18 | 54.18 | 2,436 |
| Mar 10, 2025 | 56.16 | 56.16 | 49.84 | 51.14 | 51.14 | 7,121 |
| Mar 7, 2025 | 57.52 | 58.40 | 54.90 | 55.84 | 55.84 | 1,996 |
| Mar 6, 2025 | 56.36 | 60.26 | 56.36 | 57.78 | 57.78 | 1,095 |
| Mar 5, 2025 | 53.70 | 55.52 | 53.70 | 55.52 | 55.52 | 1,000 |
| Mar 4, 2025 | 54.22 | 54.22 | 50.96 | 51.60 | 51.60 | 263 |
| Mar 3, 2025 | 54.56 | 56.16 | 54.56 | 55.06 | 55.06 | 1,186 |
| Feb 28, 2025 | 53.62 | 54.20 | 53.22 | 54.20 | 54.20 | 433 |
| Feb 27, 2025 | 56.16 | 57.18 | 55.32 | 55.32 | 55.32 | 890 |
| Feb 26, 2025 | 51.98 | 56.10 | 51.98 | 55.46 | 55.46 | 975 |
| Feb 25, 2025 | 55.26 | 55.26 | 51.20 | 52.12 | 52.12 | 2,236 |
| Feb 24, 2025 | 59.20 | 59.30 | 53.08 | 55.24 | 55.24 | 2,015 |
| Feb 21, 2025 | 60.92 | 60.92 | 57.34 | 57.34 | 57.34 | 1,218 |
| Feb 20, 2025 | 61.46 | 61.46 | 59.18 | 59.74 | 59.74 | 822 |
| Feb 19, 2025 | 63.64 | 63.64 | 60.68 | 60.86 | 60.86 | 2,838 |
| Feb 18, 2025 | 63.86 | 64.00 | 63.50 | 63.50 | 63.50 | 434 |
| Feb 17, 2025 | 60.94 | 64.22 | 60.94 | 63.72 | 63.72 | 955 |
| Feb 14, 2025 | 62.30 | 62.30 | 60.28 | 60.50 | 60.50 | 1,080 |
| Feb 13, 2025 | 60.24 | 62.30 | 60.24 | 61.88 | 61.88 | 1,620 |
| Feb 12, 2025 | 57.96 | 60.10 | 57.96 | 59.88 | 59.88 | 8,969 |
| Feb 11, 2025 | 57.24 | 57.84 | 57.06 | 57.06 | 57.06 | 60 |
| Feb 10, 2025 | 57.40 | 57.60 | 56.42 | 57.42 | 57.42 | 540 |
| Feb 7, 2025 | 57.14 | 58.44 | 57.14 | 57.18 | 57.18 | 1,292 |
| Feb 6, 2025 | 56.18 | 57.90 | 56.18 | 57.90 | 57.90 | 86 |
| Feb 5, 2025 | 54.12 | 55.94 | 54.12 | 55.94 | 55.94 | 615 |
| Feb 4, 2025 | 55.54 | 55.54 | 54.44 | 54.44 | 54.44 | 103 |
| Feb 3, 2025 | 52.44 | 55.58 | 52.44 | 55.20 | 55.20 | 1,820 |
| Jan 31, 2025 | 57.44 | 59.24 | 57.20 | 57.78 | 57.78 | 1,994 |
| Jan 30, 2025 | 54.60 | 57.00 | 54.60 | 56.60 | 56.60 | 528 |
| Jan 29, 2025 | 53.10 | 54.38 | 52.32 | 54.24 | 54.24 | 2,378 |
| Jan 28, 2025 | 54.30 | 54.30 | 49.61 | 52.56 | 52.56 | 2,608 |
| Jan 27, 2025 | 58.82 | 58.82 | 47.33 | 50.08 | 50.08 | 8,889 |
| Jan 24, 2025 | 59.76 | 60.44 | 59.50 | 59.88 | 59.88 | 4,217 |
| Jan 23, 2025 | 55.48 | 59.04 | 55.48 | 59.04 | 59.04 | 3,671 |
| Jan 22, 2025 | 51.82 | 56.80 | 51.82 | 55.06 | 55.06 | 2,505 |
| Jan 21, 2025 | 49.40 | 51.42 | 49.13 | 51.12 | 51.12 | 824 |
| Jan 20, 2025 | 50.20 | 50.22 | 49.76 | 49.89 | 49.89 | 2,518 |
| Jan 17, 2025 | 50.02 | 52.16 | 50.02 | 51.70 | 51.70 | 2,212 |
| Jan 16, 2025 | 52.32 | 52.32 | 49.96 | 50.26 | 50.26 | 1,795 |
| Jan 15, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1 |
| Jan 14, 2025 | 49.60 | 50.00 | 49.60 | 49.87 | 49.87 | 500 |
| Jan 13, 2025 | 49.81 | 49.81 | 48.84 | 49.20 | 49.20 | 229 |
| Jan 10, 2025 | 51.94 | 52.28 | 49.37 | 49.58 | 49.58 | 291 |
| Jan 9, 2025 | 50.44 | 52.06 | 50.44 | 52.02 | 52.02 | 483 |
| Jan 8, 2025 | 53.50 | 53.50 | 49.83 | 50.50 | 50.50 | 1,043 |
| Jan 7, 2025 | 54.18 | 55.00 | 54.06 | 54.06 | 54.06 | 319 |
| Jan 6, 2025 | 51.80 | 54.62 | 51.80 | 54.30 | 54.30 | 820 |
| Jan 3, 2025 | 50.42 | 51.90 | 50.42 | 51.90 | 51.90 | 551 |
| Jan 2, 2025 | 50.30 | 50.70 | 50.04 | 50.54 | 50.54 | 1,202 |
| Dec 30, 2024 | 49.81 | 50.12 | 49.54 | 50.02 | 50.02 | 150 |
| Dec 27, 2024 | 50.68 | 50.90 | 50.36 | 50.36 | 50.36 | 841 |
| Dec 23, 2024 | 50.58 | 51.68 | 50.58 | 51.02 | 51.02 | 1,269 |
| Dec 20, 2024 | 49.72 | 51.08 | 49.40 | 51.02 | 51.02 | 617 |
| Dec 19, 2024 | 49.84 | 50.76 | 49.82 | 49.82 | 49.82 | 1,319 |
| Dec 18, 2024 | 50.86 | 52.06 | 50.58 | 50.58 | 50.58 | 1,932 |
| Dec 17, 2024 | 51.10 | 51.50 | 50.40 | 50.80 | 50.80 | 635 |
| Dec 16, 2024 | 48.04 | 51.12 | 48.04 | 51.04 | 51.04 | 1,694 |
| Dec 13, 2024 | 48.79 | 50.00 | 48.69 | 49.17 | 49.17 | 4,037 |
| Dec 12, 2024 | 50.76 | 50.76 | 48.70 | 48.70 | 48.70 | 638 |
| Dec 11, 2024 | 48.01 | 51.00 | 46.76 | 50.88 | 50.88 | 4,039 |
| Dec 10, 2024 | 51.60 | 51.60 | 48.75 | 49.00 | 49.00 | 5,198 |
| Dec 9, 2024 | 51.62 | 52.50 | 51.34 | 51.66 | 51.66 | 1,483 |
| Dec 6, 2024 | 52.98 | 52.98 | 51.52 | 52.02 | 52.02 | 1,923 |
| Dec 5, 2024 | 51.62 | 53.08 | 51.62 | 53.08 | 53.08 | 593 |
| Dec 4, 2024 | 50.88 | 52.24 | 50.88 | 51.70 | 51.70 | 769 |
| Dec 3, 2024 | 51.24 | 51.24 | 50.50 | 51.18 | 51.18 | 1,436 |
| Dec 2, 2024 | 51.06 | 51.36 | 50.18 | 51.32 | 51.32 | 2,800 |
| Nov 29, 2024 | 50.40 | 51.06 | 50.28 | 51.06 | 51.06 | 155 |
| Nov 28, 2024 | 48.58 | 50.36 | 48.58 | 50.26 | 50.26 | 1,044 |
| Nov 27, 2024 | 48.41 | 48.80 | 48.07 | 48.60 | 48.60 | 207 |
| Nov 26, 2024 | 49.35 | 49.35 | 48.40 | 48.40 | 48.40 | 740 |
| Nov 25, 2024 | 48.98 | 49.82 | 48.48 | 49.20 | 49.20 | 1,282 |
| Nov 22, 2024 | 47.12 | 48.40 | 47.12 | 48.32 | 48.32 | 2,156 |
| Nov 21, 2024 | 45.49 | 47.03 | 45.49 | 47.03 | 47.03 | 55 |
| Nov 20, 2024 | 45.75 | 46.00 | 45.53 | 45.62 | 45.62 | 772 |
| Nov 19, 2024 | 45.82 | 45.82 | 44.37 | 45.73 | 45.73 | 2,450 |
| Nov 18, 2024 | 47.08 | 47.62 | 45.81 | 45.81 | 45.81 | 898 |
| Nov 15, 2024 | 45.99 | 46.87 | 45.99 | 46.37 | 46.37 | 354 |
| Nov 14, 2024 | 46.09 | 47.06 | 45.71 | 46.06 | 46.06 | 1,929 |
| Nov 13, 2024 | 42.81 | 46.73 | 42.81 | 46.00 | 46.00 | 5,127 |
| Nov 12, 2024 | 40.38 | 42.84 | 39.42 | 42.84 | 42.84 | 3,674 |
| Nov 11, 2024 | 39.54 | 40.57 | 39.54 | 40.57 | 40.57 | 771 |
| Nov 8, 2024 | 38.54 | 39.45 | 38.39 | 39.34 | 39.34 | 1,058 |
| Nov 7, 2024 | 37.86 | 38.61 | 37.32 | 38.47 | 38.47 | 874 |
| Nov 6, 2024 | 37.68 | 40.04 | 37.68 | 38.30 | 38.30 | 2,105 |
| Nov 5, 2024 | 38.52 | 38.91 | 38.52 | 38.91 | 38.91 | 50 |
| Nov 4, 2024 | 38.07 | 39.10 | 38.07 | 38.66 | 38.66 | 358 |
| Nov 1, 2024 | 37.37 | 38.40 | 37.37 | 38.40 | 38.40 | 690 |
| Oct 31, 2024 | 37.22 | 37.38 | 36.94 | 37.38 | 37.38 | 225 |
| Oct 30, 2024 | 38.07 | 38.07 | 37.80 | 37.90 | 37.90 | 256 |
| Oct 29, 2024 | 37.92 | 37.92 | 37.88 | 37.88 | 37.88 | 40 |
| Oct 28, 2024 | 37.98 | 37.98 | 37.40 | 37.78 | 37.78 | 1,142 |
| Oct 25, 2024 | 36.97 | 38.31 | 36.97 | 38.31 | 38.31 | 1,322 |
| Oct 24, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Oct 23, 2024 | 36.39 | 36.39 | 35.39 | 35.39 | 35.39 | 102 |
| Oct 22, 2024 | 36.50 | 36.54 | 36.09 | 36.10 | 36.10 | 1,334 |
| Oct 21, 2024 | 36.24 | 36.63 | 36.24 | 36.56 | 36.56 | 720 |
| Oct 18, 2024 | 36.34 | 36.38 | 35.87 | 36.32 | 36.32 | 4,540 |
| Oct 17, 2024 | 34.87 | 36.43 | 34.87 | 36.32 | 36.32 | 858 |
| Oct 16, 2024 | 34.61 | 35.28 | 34.61 | 35.07 | 35.07 | 825 |
| Oct 15, 2024 | 36.00 | 36.14 | 34.58 | 34.58 | 34.58 | 141 |
| Oct 14, 2024 | 35.85 | 36.13 | 35.85 | 36.08 | 36.08 | 655 |
| Oct 11, 2024 | 35.12 | 36.04 | 35.12 | 35.87 | 35.87 | 3,954 |
| Oct 10, 2024 | 35.45 | 35.64 | 34.69 | 34.69 | 34.69 | 211 |
| Oct 9, 2024 | 35.51 | 35.55 | 35.44 | 35.55 | 35.55 | 566 |
| Oct 8, 2024 | 34.81 | 35.55 | 34.81 | 35.37 | 35.37 | 2,799 |
| Oct 7, 2024 | 34.91 | 34.91 | 34.86 | 34.86 | 34.86 | 343 |
| Oct 4, 2024 | 34.22 | 35.30 | 34.22 | 35.30 | 35.30 | 1,090 |
| Oct 3, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Oct 2, 2024 | 33.72 | 33.72 | 33.60 | 33.62 | 33.62 | 360 |
| Oct 1, 2024 | 32.96 | 34.52 | 32.74 | 33.80 | 33.80 | 1,886 |
| Sep 30, 2024 | 32.16 | 33.19 | 32.16 | 32.97 | 32.97 | 2,972 |
| Sep 27, 2024 | 33.26 | 33.26 | 32.68 | 32.84 | 32.84 | 787 |
| Sep 26, 2024 | 33.79 | 33.79 | 33.12 | 33.12 | 33.12 | 2,095 |
| Sep 25, 2024 | 32.76 | 33.87 | 32.76 | 33.64 | 33.64 | 936 |
| Sep 24, 2024 | 33.37 | 33.77 | 32.97 | 33.06 | 33.06 | 511 |
| Sep 23, 2024 | 32.45 | 33.41 | 32.09 | 33.22 | 33.22 | 1,201 |
| Sep 20, 2024 | 31.81 | 32.53 | 31.81 | 32.34 | 32.34 | 2,309 |
| Sep 19, 2024 | 31.31 | 32.11 | 31.28 | 31.90 | 31.90 | 6,365 |
| Sep 18, 2024 | 30.13 | 31.20 | 30.13 | 31.20 | 31.20 | 676 |
| Sep 17, 2024 | 29.22 | 30.18 | 28.87 | 30.00 | 30.00 | 2,532 |
| Sep 16, 2024 | 28.67 | 29.09 | 28.24 | 29.09 | 29.09 | 4,985 |
| Sep 13, 2024 | 26.62 | 28.42 | 26.62 | 28.42 | 28.42 | 1,067 |
| Sep 12, 2024 | 25.56 | 26.63 | 25.56 | 26.58 | 26.58 | 947 |
| Sep 11, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| Sep 10, 2024 | 24.64 | 24.85 | 24.64 | 24.85 | 24.85 | 145 |
| Sep 9, 2024 | 23.99 | 24.61 | 23.99 | 24.56 | 24.56 | 710 |
| Sep 6, 2024 | 25.59 | 25.59 | 23.81 | 23.84 | 23.84 | 1,091 |
| Sep 5, 2024 | 25.65 | 25.65 | 25.55 | 25.55 | 25.55 | 50 |
| Sep 4, 2024 | 25.31 | 26.00 | 25.11 | 25.82 | 25.82 | 610 |
| Sep 3, 2024 | 26.23 | 26.23 | 26.00 | 26.00 | 26.00 | 18 |
| Sep 2, 2024 | 26.10 | 26.10 | 25.86 | 25.86 | 25.86 | 102 |
| Aug 30, 2024 | 25.34 | 26.33 | 25.34 | 26.02 | 26.02 | 3,173 |
| Aug 29, 2024 | 25.29 | 25.56 | 25.19 | 25.56 | 25.56 | 774 |
| Aug 28, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Aug 27, 2024 | 25.46 | 25.46 | 25.15 | 25.23 | 25.23 | 1,622 |
| Aug 26, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| Aug 23, 2024 | 24.99 | 25.38 | 24.99 | 25.38 | 25.38 | 129 |
| Aug 22, 2024 | 24.67 | 25.12 | 24.67 | 25.10 | 25.10 | 73 |
| Aug 21, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| Aug 20, 2024 | 25.38 | 25.59 | 24.57 | 24.57 | 24.57 | 1,016 |
| Aug 19, 2024 | 25.04 | 25.42 | 25.04 | 25.42 | 25.42 | 767 |
| Aug 16, 2024 | 25.15 | 25.23 | 25.13 | 25.14 | 25.14 | 264 |
| Aug 15, 2024 | 24.78 | 25.11 | 24.69 | 25.05 | 25.05 | 2,529 |
| Aug 14, 2024 | 24.81 | 24.84 | 24.44 | 24.84 | 24.84 | 212 |
| Aug 13, 2024 | 24.15 | 24.81 | 24.15 | 24.81 | 24.81 | 3 |
| Aug 12, 2024 | 24.35 | 24.35 | 24.22 | 24.22 | 24.22 | 527 |
| Aug 9, 2024 | 24.31 | 24.82 | 24.16 | 24.16 | 24.16 | 714 |
| Aug 8, 2024 | 24.05 | 24.34 | 23.31 | 24.34 | 24.34 | 1,758 |
| Aug 7, 2024 | 24.68 | 25.00 | 24.68 | 24.80 | 24.80 | 383 |
| Aug 6, 2024 | 23.55 | 24.60 | 23.55 | 24.60 | 24.60 | 1,980 |
| Aug 5, 2024 | 23.45 | 23.78 | 22.14 | 23.70 | 23.70 | 5,108 |
| Aug 2, 2024 | 25.92 | 25.92 | 24.21 | 24.21 | 24.21 | 61 |
| Aug 1, 2024 | 26.72 | 26.91 | 26.49 | 26.49 | 26.49 | 1,202 |
| Jul 31, 2024 | 25.42 | 26.78 | 25.42 | 26.78 | 26.78 | 431 |
| Jul 30, 2024 | 25.25 | 25.45 | 25.25 | 25.38 | 25.38 | 1,100 |
| Jul 29, 2024 | 25.52 | 25.52 | 25.39 | 25.39 | 25.39 | 1,015 |
| Jul 26, 2024 | 24.84 | 25.12 | 24.84 | 25.12 | 25.12 | 1,000 |
| Jul 25, 2024 | 25.64 | 25.64 | 25.01 | 25.01 | 25.01 | 107 |
| Jul 24, 2024 | 26.22 | 26.28 | 25.64 | 25.71 | 25.71 | 2,145 |
| Jul 23, 2024 | 25.89 | 26.26 | 25.89 | 26.23 | 26.23 | 405 |
| Jul 22, 2024 | 25.51 | 25.88 | 25.51 | 25.88 | 25.88 | 705 |
| Jul 19, 2024 | 24.69 | 25.44 | 24.53 | 25.44 | 25.44 | 251 |
| Jul 18, 2024 | 25.28 | 25.28 | 24.59 | 24.59 | 24.59 | 380 |
| Jul 17, 2024 | 26.64 | 26.64 | 26.09 | 26.09 | 26.09 | 160 |
| Jul 16, 2024 | 26.11 | 26.74 | 26.11 | 26.74 | 26.74 | 2,420 |
| Jul 15, 2024 | 27.30 | 27.30 | 26.20 | 26.20 | 26.20 | 2,700 |
| Jul 12, 2024 | 27.61 | 27.63 | 27.46 | 27.61 | 27.61 | 1,565 |
| Jul 11, 2024 | 27.20 | 27.87 | 27.06 | 27.65 | 27.65 | 2,798 |
| Jul 10, 2024 | 26.46 | 27.09 | 26.46 | 27.09 | 27.09 | 500 |
| Jul 9, 2024 | 26.89 | 27.37 | 26.81 | 26.81 | 26.81 | 2,701 |
| Jul 8, 2024 | 26.16 | 26.86 | 26.16 | 26.86 | 26.86 | 209 |
| Jul 5, 2024 | 26.10 | 26.30 | 26.10 | 26.29 | 26.29 | 434 |
| Jul 4, 2024 | 25.75 | 26.17 | 25.75 | 26.07 | 26.07 | 516 |
| Jul 3, 2024 | 25.00 | 25.82 | 24.74 | 25.82 | 25.82 | 1,470 |
| Jul 2, 2024 | 24.55 | 25.09 | 24.55 | 24.97 | 24.97 | 200 |
| Jul 1, 2024 | 24.39 | 24.48 | 24.16 | 24.16 | 24.16 | 1,130 |
| Jun 28, 2024 | 24.61 | 24.74 | 24.23 | 24.23 | 24.23 | 435 |
| Jun 27, 2024 | 24.42 | 24.42 | 24.09 | 24.09 | 24.09 | 91 |
| Jun 26, 2024 | 24.41 | 24.64 | 24.41 | 24.45 | 24.45 | 1,150 |
| Jun 25, 2024 | 24.47 | 24.70 | 24.34 | 24.54 | 24.54 | 1,110 |
| Jun 24, 2024 | 23.70 | 24.49 | 23.70 | 24.41 | 24.41 | 338 |
| Jun 21, 2024 | 24.84 | 24.92 | 24.01 | 24.01 | 24.01 | 1,490 |
| Jun 20, 2024 | 24.16 | 24.96 | 24.07 | 24.86 | 24.86 | 870 |
| Jun 19, 2024 | 23.55 | 24.31 | 23.55 | 24.12 | 24.12 | 1,375 |
| Jun 18, 2024 | 23.46 | 23.52 | 23.46 | 23.52 | 23.52 | 425 |
| Jun 17, 2024 | 23.32 | 23.41 | 23.16 | 23.30 | 23.30 | 2,879 |
| Jun 14, 2024 | 23.42 | 23.42 | 22.91 | 22.91 | 22.91 | 1,058 |
| Jun 13, 2024 | 24.07 | 24.07 | 23.22 | 23.22 | 23.22 | 1,685 |
| Jun 12, 2024 | 23.27 | 23.54 | 23.27 | 23.54 | 23.54 | 5 |
| Jun 11, 2024 | 23.30 | 23.33 | 23.12 | 23.12 | 23.12 | 1,175 |
| Jun 10, 2024 | 22.83 | 23.51 | 22.83 | 23.43 | 23.43 | 273 |
| Jun 7, 2024 | 23.01 | 23.05 | 22.70 | 23.00 | 23.00 | 500 |
| Jun 6, 2024 | 23.93 | 24.11 | 23.00 | 23.00 | 23.00 | 985 |
| Jun 5, 2024 | 23.91 | 24.04 | 23.83 | 24.00 | 24.00 | 2,833 |
| Jun 4, 2024 | 25.22 | 25.22 | 23.46 | 23.88 | 23.88 | 3,650 |
| Jun 3, 2024 | 24.57 | 25.35 | 24.57 | 25.35 | 25.35 | 1,316 |
| May 31, 2024 | 25.82 | 26.08 | 24.84 | 24.84 | 24.84 | 2,036 |
| May 30, 2024 | 25.72 | 26.07 | 25.72 | 25.98 | 25.98 | 125 |
| May 29, 2024 | 26.58 | 26.81 | 25.66 | 25.66 | 25.66 | 1,214 |
| May 28, 2024 | 25.94 | 26.90 | 25.94 | 26.58 | 26.58 | 1,690 |
| May 27, 2024 | 25.34 | 26.23 | 25.34 | 25.90 | 25.90 | 4,237 |
| May 24, 2024 | 24.34 | 25.46 | 24.21 | 25.45 | 25.45 | 5,765 |
| May 23, 2024 | 23.80 | 24.63 | 23.80 | 24.49 | 24.49 | 1,175 |
| May 22, 2024 | 23.64 | 23.99 | 23.64 | 23.99 | 23.99 | 400 |
| May 21, 2024 | 23.61 | 24.13 | 23.61 | 23.75 | 23.75 | 1,048 |
| May 20, 2024 | 24.96 | 24.96 | 24.21 | 24.21 | 24.21 | 1,400 |
| May 17, 2024 | 25.11 | 25.29 | 24.99 | 25.06 | 25.06 | 1,769 |
| May 16, 2024 | 25.45 | 25.83 | 25.29 | 25.29 | 25.29 | 2,356 |
| May 15, 2024 | 24.08 | 25.61 | 24.08 | 25.52 | 25.52 | 4,531 |
| May 14, 2024 | 24.02 | 24.41 | 23.96 | 24.11 | 24.11 | 1,477 |
| May 13, 2024 | 23.83 | 24.26 | 23.23 | 24.02 | 24.02 | 6,655 |
| May 10, 2024 | 23.05 | 24.23 | 23.05 | 24.23 | 24.23 | 1,505 |
| May 9, 2024 | 22.20 | 22.63 | 22.14 | 22.63 | 22.63 | 107 |
| May 8, 2024 | 21.25 | 22.53 | 21.25 | 22.48 | 22.48 | 9,427 |
| May 7, 2024 | 20.01 | 20.09 | 19.90 | 19.90 | 19.90 | 1,487 |
| May 6, 2024 | 19.74 | 20.03 | 19.74 | 19.91 | 19.91 | 530 |
| May 3, 2024 | 19.70 | 19.70 | 19.41 | 19.41 | 19.41 | 6 |
| May 2, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 200 |
| Apr 30, 2024 | 19.00 | 19.33 | 19.00 | 19.32 | 19.32 | 1,692 |
| Apr 29, 2024 | 18.86 | 19.13 | 18.86 | 19.06 | 19.06 | 104 |
Related Tickers
I3N.SG Chart Industries Inc
117.90
-0.67%
I3N0.F Chart Industries, Inc.
64.50
0.00%
IRG.F Airtificial Intelligence Structures, S.A.
0.1306
+16.40%
1645.HK HAINA INTEL
1.230
-5.38%
1SIE.MI Siemens Aktiengesellschaft
207.50
+0.41%
PO0.MU Ballard Power Systems Inc
1.1150
+3.29%
GTLS-PB Chart Industries, Inc.
52.74
-0.32%
ITM.L ITM Power Plc
32.21
-0.73%
SU.PA Schneider Electric S.E.
217.55
-0.14%
CMI Cummins Inc.
294.85
+0.54%