Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Siemens Energy AG (ENR.DU)

71.92
-1.36
(-1.86%)
As of 11:01:25 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202573.5673.5671.9271.9271.9220
May 5, 202572.2673.2871.3873.2873.281,264
May 2, 202569.7272.5269.7272.5272.521,130
Apr 30, 202569.8269.9665.5867.4067.401,140
Apr 29, 202569.0069.9269.0069.6469.642,450
Apr 28, 202567.7868.7867.7868.7468.74131
Apr 25, 202566.9467.8666.6667.8667.86207
Apr 24, 202564.3066.6063.9666.6066.60445
Apr 23, 202565.0266.0264.2065.0865.08213
Apr 22, 202562.6064.2260.9864.2264.221,763
Apr 17, 202562.1465.3862.0663.8063.8016,699
Apr 16, 202557.0659.5856.4259.5859.58120
Apr 15, 202557.0058.3257.0058.2058.20677
Apr 14, 202555.7856.7055.4656.2256.22332
Apr 11, 202554.4054.4053.4053.7653.76101
Apr 10, 202556.3856.3852.0453.8253.823,180
Apr 9, 202549.2156.5648.2754.4454.442,989
Apr 8, 202551.1452.3447.7047.7047.701,537
Apr 7, 202544.9949.2644.1249.0749.07792
Apr 4, 202552.6652.6648.3348.3348.33520
Apr 3, 202553.7254.4653.0453.1453.14150
Apr 2, 202555.5656.0855.4656.0656.064
Apr 1, 202554.2255.6454.2255.6455.64136
Mar 31, 202554.0254.0252.6653.7253.721,536
Mar 28, 202557.1857.1855.0655.0655.06180
Mar 27, 202560.1660.1656.8657.7257.72450
Mar 26, 202559.4062.0259.4060.0460.04162
Mar 25, 202560.2460.2458.3459.3459.34312
Mar 24, 202561.9861.9860.2460.4060.40241
Mar 21, 202560.9062.0260.9061.3461.34392
Mar 20, 202562.0062.2060.7260.7460.741,638
Mar 19, 202560.1662.4460.1662.4462.442,245
Mar 18, 202561.0062.4259.9460.3260.32472
Mar 17, 202560.9860.9859.5060.8260.82487
Mar 14, 202557.4860.1057.1659.1459.14516
Mar 13, 202557.4057.9056.0457.2457.24131
Mar 12, 202554.0258.0054.0257.7857.78230
Mar 11, 202551.9654.2851.5854.1254.12529
Mar 10, 202556.2656.2648.8450.8650.865,945
Mar 7, 202558.2058.3054.5655.6255.62525
Mar 6, 202556.3059.7456.3057.9057.90988
Mar 5, 202553.4256.0653.4256.0056.00430
Mar 4, 202554.4654.4651.8852.5052.501,031
Mar 3, 202554.6856.1053.6054.9054.9010,311
Feb 28, 202553.6454.9853.2254.2454.2410
Feb 27, 202556.2857.0055.0055.2055.20946
Feb 26, 202552.5855.5252.5855.5055.50546
Feb 25, 202555.2655.2651.1652.0052.003,451
Feb 24, 202559.0459.0453.8055.3455.342,082
Feb 21, 202560.7260.7257.4857.4857.48797
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

Related Tickers

SIE.DU Siemens AG
210.05
-0.43%
 
TREL-B.ST Trelleborg AB (publ)
334.20
-1.27%
 
THR Thermon Group Holdings, Inc.
27.52
-0.51%
 
SU.PA Schneider Electric S.E.
210.90
-0.78%
 
SIE.DE Siemens Aktiengesellschaft
205.00
-2.96%
 
GEV GE Vernova Inc.
401.10
+1.21%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.