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

Munich - Delayed Quote EUR

Siemens Energy AG (ENR.MU)

67.88
+1.38
+(2.08%)
At close: April 25 at 9:29:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202566.8468.0066.8267.8867.88858
Apr 24, 202565.0666.5864.0466.5066.50246
Apr 23, 202564.9465.4064.9265.0665.06334
Apr 22, 202562.1864.1261.0064.1264.121,153
Apr 17, 202562.0665.1061.9864.0064.006,999
Apr 16, 202557.3460.0057.3460.0060.00715
Apr 15, 202556.9858.3056.9858.0858.08249
Apr 14, 202555.6655.6655.6655.6655.66-
Apr 11, 202554.5454.5452.6454.1454.14595
Apr 10, 202556.4456.4452.3053.5653.561,450
Apr 9, 202548.2754.1248.2754.1254.12991
Apr 8, 202550.9052.2450.6051.7451.74682
Apr 7, 202542.4351.1441.9748.7948.792,280
Apr 4, 202552.7652.7648.1748.1748.173,038
Apr 3, 202553.7654.8652.9252.9252.92525
Apr 2, 202555.5456.2255.5456.2256.2265
Apr 1, 202554.4255.2054.4255.2055.20200
Mar 31, 202554.0254.4252.6454.4254.42633
Mar 28, 202557.4657.4655.0055.0055.00126
Mar 27, 202560.2860.2857.9657.9657.96139
Mar 26, 202559.4061.8259.4060.6460.64521
Mar 25, 202560.5860.5859.2259.5059.50160
Mar 24, 202562.1262.1260.8460.8460.84400
Mar 21, 202561.0061.8661.0061.5661.56595
Mar 20, 202562.9462.9461.2261.5661.56880
Mar 19, 202560.3062.8860.2862.5062.50724
Mar 18, 202561.0063.0059.1260.6260.6271,448
Mar 17, 202560.7861.3058.8861.3061.30553
Mar 14, 202557.6060.7056.8259.1659.16864
Mar 13, 202557.1657.9656.0257.3057.30754
Mar 12, 202553.9457.9053.9457.9057.902,355
Mar 11, 202551.8054.0451.5854.0454.04987
Mar 10, 202556.3656.3648.3850.8050.805,186
Mar 7, 202557.7857.7854.0455.8655.865,527
Mar 6, 202556.2860.2456.2857.7857.78954
Mar 5, 202553.3255.8853.3255.6655.66760
Mar 4, 202554.4454.4451.2051.8451.841,283
Mar 3, 202554.6056.0654.4055.0655.061,996
Feb 28, 202554.0654.8253.2654.2654.261,822
Feb 27, 202556.2056.7654.6054.6054.60839
Feb 26, 202552.1055.9452.1055.6455.641,475
Feb 25, 202555.2655.2651.1652.0052.004,774
Feb 24, 202559.0459.3853.3854.7854.781,487
Feb 21, 202560.7060.7057.3457.3457.341,304
Feb 20, 202561.4661.5259.5059.6659.66528
Feb 19, 202563.6463.6460.6460.6460.64269
Feb 18, 202564.0664.0663.5063.5063.503,954
Feb 17, 202561.1864.4461.1863.6463.641,418
Feb 14, 202562.3462.3459.6661.1261.12918
Feb 13, 202560.1461.9660.1461.9661.9611,879
Feb 12, 202557.9660.2056.9860.0660.062,277
Feb 11, 202557.2457.6856.9457.2657.26165
Feb 10, 202557.5057.5056.7857.5057.50425
Feb 7, 202557.4057.9257.4057.9257.92964
Feb 6, 202556.1858.0056.1857.0057.001,501
Feb 5, 202554.1855.9454.1855.9455.94525
Feb 4, 202555.6056.1453.9654.2854.28330
Feb 3, 202553.1855.6453.1855.6055.601,696
Jan 31, 202557.3459.2857.2057.8257.821,043
Jan 30, 202554.4656.8654.4656.8456.841,673
Jan 29, 202553.3854.5053.0054.3454.341,295
Jan 28, 202553.9053.9049.7952.6452.643,263
Jan 27, 202556.3456.6247.3851.4451.448,661
Jan 24, 202559.2460.5259.2459.8859.883,414
Jan 23, 202555.4858.9055.4858.7458.742,889
Jan 22, 202551.8256.6051.8255.1055.107,456
Jan 21, 202549.5051.5848.9051.5851.58202
Jan 20, 202550.3450.3449.7549.9049.90215
Jan 17, 202550.0252.0850.0251.7051.703,241
Jan 16, 202552.2252.2250.1250.3050.3060
Jan 15, 202550.8652.6050.8652.2252.221,972
Jan 14, 202549.5650.8449.5650.8250.821,100
Jan 13, 202549.8749.8749.1249.6649.66300
Jan 10, 202551.9452.0049.5049.8749.87676
Jan 9, 202550.4452.0250.4452.0252.02815
Jan 8, 202553.6453.6449.5950.3650.361,749
Jan 7, 202554.3455.0452.6253.6453.64782
Jan 6, 202551.7254.3451.7254.3454.343,275
Jan 3, 202550.4251.9650.4251.9651.961,353
Jan 2, 202550.3651.0050.0250.3250.322,165
Dec 30, 202449.7250.1849.7250.1850.181,038
Dec 27, 202450.9850.9850.6650.6850.68459
Dec 23, 202450.5851.5650.1850.9250.921,659
Dec 20, 202449.8150.9449.4450.8650.86263
Dec 19, 202449.9850.8849.8149.8149.811,460
Dec 18, 202450.9652.6650.9651.0651.0648
Dec 17, 202451.0851.3250.4050.9650.961,395
Dec 16, 202448.4751.2848.3251.2851.28542
Dec 13, 202448.7949.1948.7348.7348.73647
Dec 12, 202450.8451.0648.7048.7048.701,873
Dec 11, 202448.3150.9845.4750.9050.902,149
Dec 10, 202451.6451.6448.9048.9048.904,286
Dec 9, 202452.2852.7451.3451.7051.705,459
Dec 6, 202452.9452.9451.3051.9251.92751
Dec 5, 202451.6453.0851.6452.8652.86969
Dec 4, 202451.0652.0051.0651.6051.601,773
Dec 3, 202451.3451.4050.6651.2651.26914
Dec 2, 202450.9451.4450.4651.2451.24754
Nov 29, 202450.4051.0650.1051.0651.06539
Nov 28, 202448.5950.4048.5950.2650.261,612
Nov 27, 202448.4149.0048.1148.5548.555,221
Nov 26, 202449.3549.3548.3348.3348.33250
Nov 25, 202448.5149.7848.5149.3049.30606
Nov 22, 202447.1248.3247.1248.3248.321,374
Nov 21, 202445.6247.2945.2047.0847.081,578
Nov 20, 202445.7546.1245.6445.6445.64684
Nov 19, 202445.8945.8944.5445.8345.833,620
Nov 18, 202447.2348.1845.7445.8545.852,897
Nov 15, 202445.9947.2045.7446.9246.92567
Nov 14, 202446.0646.8645.4746.2246.226,223
Nov 13, 202442.8146.6242.0346.0146.014,800
Nov 12, 202440.4843.1939.0543.1843.188,278
Nov 11, 202439.4440.7539.4440.6740.671,725
Nov 8, 202438.6438.6438.6438.6438.64-
Nov 7, 202437.9738.8437.5238.8438.841,937
Nov 6, 202437.7240.1437.7238.3838.38853
Nov 5, 202438.5438.5437.6637.7237.722,250
Nov 4, 202438.3539.0838.3538.5938.59436
Nov 1, 202437.5338.3137.5338.3138.31260
Oct 31, 202437.3237.5336.9437.5337.53683
Oct 30, 202438.0738.0737.8537.8837.884,462
Oct 29, 202437.8838.1837.8137.8937.89955
Oct 28, 202438.1638.2237.2337.8437.84756
Oct 25, 202437.0738.3537.0738.3438.341,824
Oct 24, 202436.0637.0836.0637.0837.08809
Oct 23, 202436.3836.7235.2336.2436.242,153
Oct 22, 202436.5936.5935.8735.8735.8721
Oct 21, 202436.1536.7435.9936.5836.581,850
Oct 18, 202436.3436.3436.0236.1136.11819
Oct 17, 202435.0236.7035.0236.3636.363,688
Oct 16, 202434.6335.2834.6335.0935.0984
Oct 15, 202436.0936.3034.2834.6334.632,330
Oct 14, 202435.7636.1435.7636.1436.14435
Oct 11, 202435.1236.0035.1235.6835.682,370
Oct 10, 202435.4635.5034.6934.6934.691,441
Oct 9, 202435.4235.5435.4235.4635.46315
Oct 8, 202434.7035.5534.7035.4235.421,015
Oct 7, 202435.0935.3134.9035.3135.31472
Oct 4, 202433.9935.4333.9935.2635.266,779
Oct 3, 202433.7834.1733.7834.1734.1713
Oct 2, 202433.7133.9433.5833.7633.761,150
Oct 1, 202433.0533.9032.7033.6233.621,554
Sep 30, 202432.3633.1732.3632.8432.84455
Sep 27, 202433.2633.2632.6432.7532.752,692
Sep 26, 202433.7233.7933.1133.1133.11168
Sep 25, 202432.8633.7932.8633.6833.682,010
Sep 24, 202433.3733.5232.8232.8632.861,572
Sep 23, 202432.3133.5032.2133.1833.182,724
Sep 20, 202431.8132.4831.8132.4832.481,041
Sep 19, 202431.2932.1531.2931.7831.782,728
Sep 18, 202430.1431.3830.1431.2031.202,301
Sep 17, 202429.2230.0028.9930.0030.00501
Sep 16, 202428.6729.0428.3929.0429.041,032
Sep 13, 202426.6329.1226.6328.9628.968,853
Sep 12, 202425.5926.6325.5926.6326.63643
Sep 11, 202424.9425.5524.9425.2525.2536
Sep 10, 202424.6424.9324.5924.9324.93210
Sep 9, 202423.9924.4623.9924.4624.463
Sep 6, 202425.6225.6225.6225.6225.62-
Sep 5, 202425.7226.0325.7226.0326.03235
Sep 4, 202425.3625.7225.1525.7225.72746
Sep 3, 202426.2026.2825.4425.4425.441,050
Sep 2, 202426.1026.2925.8126.2926.29111
Aug 30, 202425.3426.0425.3426.0326.03835
Aug 29, 202425.3325.3325.1425.2725.271,671
Aug 28, 202425.2325.5825.2325.5025.50463
Aug 27, 202425.4625.4625.2325.2325.2350
Aug 26, 202425.6525.6525.1825.3825.38390
Aug 23, 202424.9925.6524.9925.6525.6557
Aug 22, 202424.7024.7324.7024.7324.7314
Aug 21, 202424.6124.7024.6124.7024.7071
Aug 20, 202425.3825.3825.2225.2225.2291
Aug 19, 202425.1125.4725.1125.3825.38704
Aug 16, 202425.1525.2925.0925.1425.14765
Aug 15, 202424.8325.1124.4525.0925.093,505
Aug 14, 202424.8024.8324.4724.8324.832,169
Aug 13, 202424.0625.0024.0624.7624.762,120
Aug 12, 202424.3524.3524.2824.2824.2890
Aug 9, 202424.4225.0024.2324.2324.2365
Aug 8, 202424.1424.4223.4924.4224.421,687
Aug 7, 202424.6825.0424.6825.0425.0410
Aug 6, 202423.7124.0023.7124.0024.0025
Aug 5, 202423.6823.7422.1123.7423.741,248
Aug 2, 202425.9825.9823.9824.2524.251,281
Aug 1, 202426.7627.0026.4526.5026.50785
Jul 31, 202425.4126.7625.4126.7626.76401
Jul 30, 202425.3625.3625.3625.3625.36-
Jul 29, 202425.3725.4225.3725.4225.42641
Jul 26, 202424.8525.4924.8425.4925.491,222
Jul 25, 202425.6525.6524.7724.7724.77100
Jul 24, 202426.1826.2225.7025.7025.70958
Jul 23, 202425.8926.0325.8926.0326.031,021
Jul 22, 202425.4425.8825.4425.8825.8810
Jul 19, 202424.6625.4424.5725.4425.44441
Jul 18, 202425.3825.3824.6624.7324.731,665
Jul 17, 202426.6626.6625.1325.3825.382,848
Jul 16, 202426.0626.6626.0626.6626.661,997
Jul 15, 202427.3027.3026.2526.2526.25375
Jul 12, 202427.6727.8627.3727.6427.641,382
Jul 11, 202427.2027.7527.0027.6727.671,348
Jul 10, 202426.5627.1226.5627.0927.092,412
Jul 9, 202426.8927.3726.6226.6226.62597
Jul 8, 202426.1126.8726.1126.8626.86616
Jul 5, 202426.1426.5026.1426.2826.28354
Jul 4, 202425.8826.2525.8326.1426.147,819
Jul 3, 202425.0025.9324.5725.8825.88495
Jul 2, 202424.5525.1724.5525.0025.002,288
Jul 1, 202424.4224.4424.1424.1424.141,655
Jun 28, 202424.6124.6324.2524.2524.25393
Jun 27, 202424.4824.6024.2124.5524.554,608
Jun 26, 202424.4124.7824.4124.5124.5115,480
Jun 25, 202424.5824.6624.4124.4124.411,948
Jun 24, 202423.7224.5823.6724.5824.58492
Jun 21, 202424.9224.9224.0424.0424.04680
Jun 20, 202424.1624.9524.1624.8924.891,444
Jun 19, 202423.5624.3823.4024.1224.124,876
Jun 18, 202423.4623.7523.3923.6523.651,746
Jun 17, 202423.1623.3123.0223.3123.311,780
Jun 14, 202423.5623.5623.1023.1023.10160
Jun 13, 202424.0724.1823.2123.2123.21863
Jun 12, 202423.2724.1523.2724.1224.121,356
Jun 11, 202423.4023.4023.2523.2523.25806
Jun 10, 202422.7423.5122.7423.5123.511,779
Jun 7, 202423.0823.0922.8022.9822.982,758
Jun 6, 202423.9724.2123.0923.0923.091,372
Jun 5, 202423.9224.0223.8523.9723.973,270
Jun 4, 202425.3225.3223.4423.9223.926,662
Jun 3, 202424.9325.3424.9325.3225.323,540
May 31, 202425.9325.9324.4924.9424.942,396
May 30, 202425.7726.1125.7725.9325.93617
May 29, 202426.7426.8225.6325.7725.775,728
May 28, 202425.9426.7925.9426.5326.537,844
May 27, 202425.3926.2425.3725.8525.852,211
May 24, 202424.3725.4824.1025.3925.397,376
May 23, 202423.8724.5923.7924.2524.255,557
May 22, 202423.8323.8823.8323.8823.8820
May 21, 202423.7023.9522.7723.8323.837,584
May 20, 202424.9624.9623.7423.7423.745,810
May 17, 202425.1925.3324.9225.0825.08956
May 16, 202425.5125.7625.2225.2225.227,888
May 15, 202424.0825.8124.0525.5225.5212,693
May 14, 202423.8924.2823.8224.0624.062,427
May 13, 202424.0324.2422.9624.0324.035,907
May 10, 202423.0424.3923.0424.1324.138,079
May 9, 202422.2823.3222.2823.2623.268,563
May 8, 202421.1022.6221.1022.4622.4650,341
May 7, 202420.0620.2119.8519.8919.892,810
May 6, 202419.7420.0619.6920.0620.061,956
May 3, 202419.7019.7319.2319.7319.73952
May 2, 202419.2519.2819.1819.2419.24925
Apr 30, 202419.0719.3419.0719.3419.34175
Apr 29, 202418.7719.0718.7719.0719.07336
Apr 26, 202417.8318.8017.8318.7918.794,166
Apr 25, 202417.6517.7417.6517.7417.74100

Related Tickers

KAYNES.BO Kaynes Technology India Limited
5,577.85
-4.39%
 
CUMMINSIND.NS Cummins India Limited
2,861.10
-2.55%
 
ELECON.NS Elecon Engineering Company Limited
517.75
-4.17%
 
IR Ingersoll Rand Inc.
74.98
-1.00%
 
SUZLON.NS Suzlon Energy Limited
58.30
-3.01%
 
SIE.DE Siemens Aktiengesellschaft
206.80
+3.07%