Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Siemens Energy AG (ENR.DU)

Compare
58.92
-0.46
(-0.77%)
As of 4:10:25 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202560.7260.7258.9258.9258.92476
Feb 20, 202561.4861.6459.3859.3859.383,718
Feb 19, 202563.3463.4260.6460.7060.704,060
Feb 18, 202563.9264.0063.3063.3063.30410
Feb 17, 202560.8864.3860.8863.8463.84344
Feb 14, 202562.3862.3859.6861.4661.46561
Feb 13, 202560.4062.1260.3261.8661.863,976
Feb 12, 202557.8260.3257.3059.7259.72812
Feb 11, 202557.3457.7256.8657.1457.14891
Feb 10, 202557.5057.5456.7057.2257.2280
Feb 7, 202557.2258.5057.2057.3057.30780
Feb 6, 202556.4858.0856.4856.8056.80310
Feb 5, 202554.3856.0254.1455.6055.6060
Feb 4, 202555.7855.8254.1854.1854.1846
Feb 3, 202552.9255.5652.9255.0055.00858
Jan 31, 202557.3059.3857.3057.5257.52894
Jan 30, 202554.5057.0054.5057.0057.001,934
Jan 29, 202553.2854.2252.4454.1254.12416
Jan 28, 202553.6653.6649.5652.0652.062,581
Jan 27, 202556.6057.3447.3249.8449.847,313
Jan 24, 202559.6060.0259.1459.9859.981,034
Jan 23, 202555.3658.9055.3658.9058.90691
Jan 22, 202551.8656.5651.8654.8854.881,555
Jan 21, 202549.4551.7048.9251.4851.481,219
Jan 20, 202550.2050.6649.7449.9149.911,938
Jan 17, 202550.1252.0050.1251.5651.56145
Jan 16, 202552.3852.3849.9050.0850.081,792
Jan 15, 202550.9652.7850.7052.0852.08100
Jan 14, 202549.6950.7449.6150.7450.74100
Jan 13, 202549.3749.7149.1049.5049.50260
Jan 10, 202551.8652.3449.5049.6649.6646
Jan 9, 202550.5452.6050.5451.8451.84374
Jan 8, 202553.1253.1249.8850.1250.121,641
Jan 7, 202553.9255.0253.1253.9053.90484
Jan 6, 202552.0654.4652.0654.1654.16840
Jan 3, 202550.6451.6850.2051.6851.68426
Jan 2, 202550.2251.0850.0650.4850.48115
Dec 30, 202449.7350.1049.3750.0450.0450
Dec 27, 202450.8251.1049.7649.7649.76752
Dec 23, 202450.4251.4450.4251.1851.18114
Dec 20, 202449.7350.8049.4950.7450.74250
Dec 19, 202449.7650.3449.5849.9549.95180
Dec 18, 202450.8652.3250.8651.1451.14406
Dec 17, 202451.2451.2450.3050.9850.98100
Dec 16, 202448.2051.0448.2051.0451.0480
Dec 13, 202448.6649.8448.6648.7848.785,660
Dec 12, 202450.7650.7648.6148.6148.611,420
Dec 11, 202447.8051.1645.4651.1651.161,890
Dec 10, 202451.5651.5648.6048.7648.763,010
Dec 9, 202451.7852.5851.3451.3451.341,330
Dec 6, 202453.1053.1251.2051.8051.801,817
Dec 5, 202451.8253.2251.8252.6052.60410
Dec 4, 202451.0052.4851.0051.4251.421,975
Dec 3, 202451.2651.5050.7450.9250.92321
Dec 2, 202451.1051.5450.3251.5451.54395
Nov 29, 202450.5050.7050.0650.6650.66333
Nov 28, 202448.8450.5648.7750.0650.0674
Nov 27, 202448.3349.0048.0948.3048.30458
Nov 26, 202449.4949.4948.2748.2748.27211
Nov 25, 202449.1549.7448.8349.4849.483,527
Nov 22, 202447.3048.3647.3048.3648.3634
Nov 21, 202445.6147.3945.0947.0447.042,600
Nov 20, 202445.7246.0845.4645.6245.62295
Nov 19, 202445.8945.8944.7645.5645.561,050
Nov 18, 202447.2148.2045.6045.7145.71756
Nov 15, 202445.8147.2045.8146.7846.781,009
Nov 14, 202446.3247.0745.6746.2946.291,014
Nov 13, 202441.9646.5541.9045.9445.945,394
Nov 12, 202440.3143.0039.0243.0043.001,628
Nov 11, 202439.6540.7539.6540.7540.751,336
Nov 8, 202438.5239.2938.5239.2939.29220
Nov 7, 202436.9038.7836.9038.4838.48300
Nov 6, 202437.8940.0137.8938.2538.251,493
Nov 5, 202438.5839.0038.0038.7238.72380
Nov 4, 202438.2239.1438.2238.5738.571,269
Nov 1, 202437.3738.4337.3738.1838.18300
Oct 31, 202437.2637.4136.9537.3837.38422
Oct 30, 202438.1038.3037.8137.8137.8120
Oct 29, 202437.8738.2637.8138.0838.08691
Oct 28, 202438.1438.1437.4337.7837.781,000
Oct 25, 202437.0538.4237.0538.1638.161,378
Oct 24, 202436.2037.0236.0037.0137.01847
Oct 23, 202436.3736.6134.8636.0736.07414
Oct 22, 202436.5136.5135.9536.4336.431,200
Oct 21, 202436.2336.7436.0136.4636.46894
Oct 18, 202436.3736.3735.7936.2336.23263
Oct 17, 202434.8736.3334.8736.3336.33600
Oct 16, 202434.6235.3234.6235.1535.15705
Oct 15, 202436.1036.4034.6034.6234.62100
Oct 14, 202435.8936.2235.6636.0536.05942
Oct 11, 202435.1636.1035.1635.7135.71620
Oct 10, 202435.4235.6034.6334.6734.6764
Oct 9, 202435.5135.6935.3535.4135.412,091
Oct 8, 202434.7535.5534.7535.4235.421,909
Oct 7, 202434.8035.3334.7634.9334.931,126
Oct 4, 202434.0835.3834.0835.3835.38682
Oct 3, 202433.7334.0333.7334.0234.02-
Oct 2, 202433.9434.1033.5533.7933.791,962
Oct 1, 202433.0534.3532.6833.4933.492,140
Sep 30, 202432.2933.1532.2932.9532.951,392
Sep 27, 202433.3533.3532.6732.7132.711,785
Sep 26, 202433.9133.9133.1733.2533.25606
Sep 25, 202432.7733.9632.7733.4833.482,752
Sep 24, 202433.4633.4632.6832.8932.89929
Sep 23, 202432.3933.4432.1633.1433.14820
Sep 20, 202431.8332.6031.8332.2732.271,600
Sep 19, 202431.3732.1431.3731.7431.742,087
Sep 18, 202430.2331.2530.1231.1131.112,122
Sep 17, 202429.1830.4928.9230.1730.17304
Sep 16, 202428.6829.1228.2129.0129.012,245
Sep 13, 202426.7429.1126.7428.9028.903,909
Sep 12, 202425.5926.6925.5926.6926.691,200
Sep 11, 202425.0025.7925.0025.5225.5280
Sep 10, 202424.6524.8524.5124.7024.701,000
Sep 9, 202424.0724.7124.0324.5924.593,029
Sep 6, 202425.5025.5023.7923.7923.79400
Sep 5, 202425.6826.0025.5625.5625.56-
Sep 4, 202425.3325.8125.0325.6825.68260
Sep 3, 202426.1226.2725.4925.4925.49169
Sep 2, 202426.0126.3225.7026.2226.22100
Aug 30, 202425.3426.3325.3425.9025.9050
Aug 29, 202425.3225.5324.9625.5125.51394
Aug 28, 202425.2225.4425.2225.3325.33-
Aug 27, 202425.4325.5125.1125.1725.17122
Aug 26, 202425.5625.5625.1025.3825.38253
Aug 23, 202425.1025.6525.0125.5725.57170
Aug 22, 202424.7125.1424.7125.0125.01-
Aug 21, 202424.5424.7724.5424.5824.58-
Aug 20, 202425.3725.5524.5024.5224.52475
Aug 19, 202425.0125.3625.0125.3425.34190
Aug 16, 202425.2025.2125.0925.0925.09-
Aug 15, 202424.8625.0124.4625.0125.01-
Aug 14, 202425.0125.0124.4524.7324.7310
Aug 13, 202424.1124.8424.1124.6424.641,400
Aug 12, 202424.4124.4124.0724.0724.07240
Aug 9, 202424.3025.2324.1624.2224.22300
Aug 8, 202424.0424.2323.1424.2324.23600
Aug 7, 202424.8124.9624.2124.2124.21400
Aug 6, 202424.2024.5023.9624.5024.501,107
Aug 5, 202423.1023.7522.3123.6223.625,485
Aug 2, 202425.8425.8424.0824.2324.23704
Aug 1, 202426.7226.8826.0226.0226.021,058
Jul 31, 202425.4026.7725.4026.6926.69560
Jul 30, 202425.1725.6825.0725.0725.07-
Jul 29, 202425.3625.5625.2325.2325.231,110
Jul 26, 202424.7925.4424.7925.4425.441,136
Jul 25, 202425.6325.6324.6024.9524.95200
Jul 24, 202426.1026.9625.6525.6725.67850
Jul 23, 202425.9726.1825.8526.1726.17352
Jul 22, 202425.5426.0525.5125.8725.872,040
Jul 19, 202424.8025.4124.5625.4125.4121
Jul 18, 202425.3025.3024.6724.6724.67918
Jul 17, 202426.6726.6725.2025.2025.20515
Jul 16, 202426.1526.6226.0826.5926.591,500
Jul 15, 202427.4627.4626.0826.2426.24553
Jul 12, 202427.7427.8127.3727.6127.61410
Jul 11, 202427.2127.7727.1527.5827.58350
Jul 10, 202426.4427.0926.4427.0227.02200
Jul 9, 202426.9227.3626.5826.5826.582,155
Jul 8, 202426.2026.8426.2026.8426.84920
Jul 5, 202426.1226.4126.1226.3426.34200
Jul 4, 202425.7626.1325.7026.1326.132,585
Jul 3, 202425.1225.9124.7525.9125.91524
Jul 2, 202424.6125.1824.6124.9124.9120
Jul 1, 202424.3724.4424.0924.0924.09500
Jun 28, 202424.6224.7424.1824.1824.1825
Jun 27, 202424.4324.7124.1924.5324.53232
Jun 26, 202424.3124.7424.3124.3324.33-
Jun 25, 202424.5124.6424.3524.3524.3515
Jun 24, 202423.6424.5123.6424.4024.4098
Jun 21, 202424.9024.9023.6823.8723.871,550
Jun 20, 202424.1924.9524.0324.8224.82420
Jun 19, 202423.5324.2923.5324.0324.03590
Jun 18, 202423.4323.7723.4323.6923.69-
Jun 17, 202423.2223.4922.9823.2223.2225
Jun 14, 202423.4723.7222.9023.1023.101,606
Jun 13, 202424.0624.0623.2123.2123.21-
Jun 12, 202423.3524.0723.3524.0724.0718
Jun 11, 202423.3523.7223.1023.1023.10110
Jun 10, 202422.6223.3822.6223.3823.381,401
Jun 7, 202423.0123.0522.5623.0523.05568
Jun 6, 202423.9324.0822.9823.1323.13219
Jun 5, 202424.0124.0523.8323.9423.94572
Jun 4, 202425.2525.2523.5423.9223.922,399
Jun 3, 202424.7225.4924.7225.1225.12925
May 31, 202425.7626.1724.6724.8924.8929
May 30, 202425.6726.2325.6726.0426.041,579
May 29, 202426.5826.8125.7225.8125.814,449
May 28, 202425.8326.7825.8326.7826.78320
May 27, 202425.4326.2025.4025.8525.855,317
May 24, 202424.3225.5924.1825.3525.354,465
May 23, 202423.7924.6323.7924.2024.202,223
May 22, 202423.8124.0823.8123.8123.81332
May 21, 202423.7623.9923.5223.8323.831,417
May 20, 202424.7124.9824.1924.1924.19734
May 17, 202425.1625.2324.9225.1425.141,915
May 16, 202425.4725.7725.2225.2725.272,940
May 15, 202424.0825.7324.0825.4925.492,866
May 14, 202424.0024.3023.9423.9723.972,275
May 13, 202424.0024.3022.9423.9323.931,309
May 10, 202423.0924.3723.0924.1824.181,406
May 9, 202422.4623.6122.1623.2123.211,190
May 8, 202421.0122.7721.0122.3122.313,434
May 7, 202420.1020.1519.8619.8619.862,050
May 6, 202419.7520.1119.7519.9319.931,047
May 3, 202419.8019.8419.2619.6819.681,127
May 2, 202419.1819.3818.9519.2019.2010
Apr 30, 202419.0919.4219.0919.1919.19500
Apr 29, 202418.8119.2118.7319.0819.081,029
Apr 26, 202417.8318.9217.8318.6918.693,970
Apr 25, 202417.6317.8317.6317.7217.7250
Apr 24, 202417.6117.8017.6117.6417.64-
Apr 23, 202417.7917.7917.6617.7417.74180
Apr 22, 202417.6817.8117.4117.7717.77741
Apr 19, 202417.3717.6517.3117.5617.56600
Apr 18, 202417.7617.8017.6817.6817.68102
Apr 17, 202417.3317.7017.3317.6217.62122
Apr 16, 202417.0617.3616.8417.3117.31811
Apr 15, 202417.5817.6617.4417.4417.44218
Apr 12, 202417.4017.8317.4017.5017.50625
Apr 11, 202417.7317.7317.2717.3717.371,208
Apr 10, 202417.8418.3117.7217.7217.722,005
Apr 9, 202418.2118.4517.8517.9417.943,620
Apr 8, 202417.6718.2117.6718.2118.21636
Apr 5, 202417.7517.9317.6317.7117.711,094
Apr 4, 202417.5318.2217.5318.1418.141,565
Apr 3, 202417.3417.5117.1717.4217.422,505
Apr 2, 202417.3317.4917.0017.4917.493,352
Mar 28, 202416.4217.0116.4216.9716.975,185
Mar 27, 202416.3616.4616.3016.3516.35987
Mar 26, 202416.4716.4716.1216.2516.2512
Mar 25, 202416.5316.5716.5316.5316.53627
Mar 22, 202415.7416.5315.7416.5316.533,693
Mar 21, 202414.9515.9314.9515.7215.72170
Mar 20, 202414.7714.8514.7614.8314.83150
Mar 19, 202414.9214.9214.7114.7414.741,070
Mar 18, 202414.4014.9714.4014.8114.81250
Mar 15, 202414.4314.4814.3414.3614.36124
Mar 14, 202413.9514.4413.9514.3114.3125,250
Mar 13, 202414.1714.1713.8913.9813.98-
Mar 12, 202414.2514.3214.1414.1414.14760
Mar 11, 202414.0514.2014.0114.1614.161,766
Mar 8, 202414.2314.2614.0414.1014.10100
Mar 7, 202414.0714.1713.9314.1714.17150
Mar 6, 202413.7614.0813.7613.8913.89100
Mar 5, 202413.9413.9413.7713.7713.77439
Mar 4, 202414.3114.3113.8513.9413.94890
Mar 1, 202414.2814.3114.2314.2414.24122
Feb 29, 202414.0114.3514.0114.1514.15459
Feb 28, 202413.9814.3113.9713.9713.9741
Feb 27, 202413.8514.0213.6813.9213.922,210
Feb 26, 202413.6213.9213.6213.8313.8335
Feb 23, 202413.8413.8413.6413.6913.69200
Feb 22, 202413.8913.9313.7713.8113.8115
Feb 21, 202413.3113.8813.3113.7813.78725

Related Tickers

0NWV.IL Schneider Electric S.E.
258.50
+1.36%
 
SCHP.SW Schindler Holding AG
276.00
-0.14%
 
SBGSF Schneider Electric S.E.
282.70
+4.70%
 
7011.T Mitsubishi Heavy Industries, Ltd.
2,104.00
-2.71%
 
SIE.DE Siemens Aktiengesellschaft
221.45
+0.09%
 
SERV Serve Robotics Inc.
12.60
-3.82%