Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Siemens Energy AG logo
ENR.DE
Siemens Energy AG
13:12:18
169.64 €
0.0000 (%0.00)
Previous Close: 169.34
Day Low₺167.24
Day High₺172.12
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENR.DE: Siemens Energy AG Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.3889
CLOSE 26.2986

Low

LOW 21.26

High

HIGH 34.48
DATEOPENHIGHLOWCLOSE
01/04/202130.6231.229.9130.13
01/05/202130.1630.429.8630.09
01/06/202130.430.8430.1330.75
01/07/202131.0331.9931.0231.86
01/08/202132.434.132.3733.43
01/11/202133.5233.9632.0433.3
01/12/202133.7234.4832.2332.35
01/13/202132.1934.0631.533.7
01/14/202133.934.2832.6732.68
01/15/202131.1232.0729.9930.63
01/18/202130.7131.8530.5431.67
01/19/202132.232.2531.2631.5
01/20/202131.5832.0731.0331.56
01/21/202131.7632.1731.5332.14
01/22/202132.432.8231.2831.89
01/25/202133.633.8432.1632.84
01/26/202133.133.7932.4432.71
01/27/202132.8532.8530.6131.59
01/28/202131.3232.0929.3531.56
01/29/202131.0231.7830.5430.58
02/01/202131.231.530.7831.26
02/02/202131.9531.9630.7431.15
02/03/202131.6731.7930.9231.2
02/04/202131.431.8930.9631.15
02/05/202131.4631.7530.7430.97
02/08/202131.53231.331.82
02/09/202131.9532.1430.9431.16
02/10/202131.431.6830.8131.25
02/11/202131.2532.0431.0831.96
02/12/202131.9932.0631.0931.31
02/15/202131.5131.7931.1931.7
02/16/202131.6733.1331.5232.93
02/17/202132.5933.5632.533.1
02/18/20213333.6332.4732.51
02/19/202132.532.9731.9332.32
02/22/202132.232.231.4331.43
02/23/202131.533229.5230.32
02/24/202130.531.7130.1830.39
02/25/202130.931.2830.4730.48
02/26/202130.0831.3329.6731.25
03/01/202131.8232.2831.531.59
03/02/202131.4831.7830.6630.66
03/03/202131.4231.7229.9730.05
03/04/202130.1830.2728.9129.31
03/05/202129.2729.6828.528.5
03/08/202128.9429.728.6429.62
03/09/202129.8531.4429.7731.15
03/10/202131.3231.3230.4631.07
03/11/202131.132.4130.6332.4
03/12/202132.332.3631.6532.2
03/15/202132.332.7432.1532.45
03/16/202132.5732.6631.1531.43
03/17/202131.3531.4230.1330.42
03/18/202130.5730.9530.130.74
03/19/202130.5230.6229.929.94
03/22/202129.930.5728.9529.7
03/23/202129.6930.0729.2930.03
03/24/202130.0430.1629.2629.38
03/25/202129.2629.4728.929.27
03/26/202129.4230.329.3430.09
03/29/202130.1530.4229.9629.98
03/30/202130.0930.3829.830.34
03/31/202130.2731.430.1430.61
04/01/202130.6231.3530.0231.1
04/06/202132.4232.5930.0230.04
04/07/20213030.5229.5730.23
04/08/202130.2830.4330.0430.27
04/09/202130.2730.5430.1930.39
04/12/202130.3230.4129.5329.53
04/13/202129.529.8929.529.5
04/14/202129.6330.2429.4830.21
04/15/202130.1630.1629.4629.5
04/16/202129.4529.9529.3629.5
04/19/202129.529.5928.7628.76
04/20/202128.9629.0627.7827.89
04/21/202128.0228.3527.7328.26
04/22/202128.4729.2428.3329.08
04/23/202128.9329.3228.7829.15
04/26/202129.2529.3728.828.91
04/27/202128.9629.1828.7728.94
04/28/202128.9129.0828.3628.75
04/29/202128.7828.8828.0128.04
04/30/202128.0128.3327.7227.8
05/03/202127.9628.1127.3628.03
05/04/202128.1628.1626.7526.94
05/05/202126.9227.3626.1627.26
05/06/202127.5127.5325.8226
05/07/202126.526.6226.0426.23
05/10/202126.3226.4525.3725.68
05/11/202125.4125.5624.7225.02
05/12/202125.0525.224.5324.57
05/13/202124.5124.6523.8224.26
05/14/202124.6225.224.125.2
05/17/202125.4125.4424.4424.55
05/18/202124.8925.5324.725.07
05/19/202124.962524.3224.75
05/20/202124.9625.5824.7225.53
05/21/202125.4726.1225.425.92
05/25/202126.2426.3225.4925.76
05/26/20212626.0625.6125.79
05/27/202125.8926.2825.725.86
05/28/202126.0826.2425.7826.12
05/31/202126.1826.4125.926
06/01/202126.2526.7225.9526.44
06/02/202126.4326.5725.4425.55
06/03/202125.6125.7525.0525.46
06/04/202125.4825.5425.0225.39
06/07/202125.3825.3824.8825.1
06/08/202125.1725.4625.0625.28
06/09/202125.2725.3525.0125.33
06/10/202125.4625.4624.7124.73
06/11/202124.7724.8524.1124.39
06/14/202124.5925.6824.5925.43
06/15/202125.7526.0425.4625.65
06/16/202125.7326.3625.5226.24
06/17/202126.2626.3125.3825.89
06/18/202125.926.0625.3625.56
06/21/202125.525.6425.1725.43
06/22/202125.3625.424.9925.17
06/23/202125.3525.3524.7224.9
06/24/202125.1125.7124.9625.51
06/25/202125.6325.6325.0825.37
06/28/202125.3525.6725.2425.35
06/29/202125.526.4225.3726.26
06/30/202126.1826.2325.4125.42
07/01/202125.5126.0925.5125.87
07/02/202125.9926.325.8626.01
07/05/202126.126.4425.6426.27
07/06/202126.2227.0826.1427.04
07/07/202127.127.6526.6526.66
07/08/202126.6226.6825.8926.18
07/09/202126.2326.3325.5525.88
07/12/202125.926.3325.7526.18
07/13/202126.1426.3525.8426.24
07/14/202126.0726.1625.6925.78
07/15/202124.424.422.2922.92
07/16/202123.0323.3322.4222.7
07/19/202122.6222.6521.7822.08
07/20/202122.2522.421.5821.95
07/21/202122.0223.0721.9523.03
07/22/202123.223.3422.7923.09
07/23/202123.1823.2322.6822.73
07/26/202122.6523.0522.5222.78
07/27/202122.6922.7722.3222.54
07/28/202122.6123.3322.5923.26
07/29/202123.3923.5823.0923.09
07/30/20212323.322.6922.94
08/02/202123.223.6823.1623.3
08/03/202123.2823.6723.2523.57
08/04/202123.3523.5822.6422.92
08/05/202122.823.1922.5523.17
08/06/202123.2123.8223.1223.64
08/09/202123.7124.0723.6723.93
08/10/202124.0224.1223.6423.81
08/11/202123.6523.8423.4323.53
08/12/202123.623.7623.4723.6
08/13/202123.624.0623.5123.89
08/16/202123.7223.823.3323.58
08/17/202123.3123.4423.0523.28
08/18/202123.4323.9723.3323.84
08/19/202123.6523.8823.3623.79
08/20/202123.7423.9123.2723.56
08/23/202123.7223.8923.3123.66
08/24/202123.8524.3223.7124.25
08/25/202124.3624.7824.3124.31
08/26/202124.2824.4723.9424.32
08/27/202124.2524.3123.9724.28
08/30/202124.3324.7224.324.72
08/31/202124.7825.0324.5424.58
09/01/202124.8125.2824.7925.09
09/02/202125.125.3624.8725.19
09/03/202125.3125.625.0525.28
09/06/202125.4225.4524.9825.01
09/07/2021252524.4824.96
09/08/202124.3924.3922.8822.94
09/09/202122.7723.0522.5722.92
09/10/202123.0323.1322.5122.78
09/13/202122.7823.2922.7623.27
09/14/202123.323.3922.9923.06
09/15/202123.1323.1822.522.5
09/16/202122.5522.9822.4322.8
09/17/20212323.2122.6122.9
09/20/202122.522.6422.2422.43
09/21/202122.522.9922.4122.89
09/22/202123.1223.5722.9723.47
09/23/202123.824.0423.6224
09/24/20212424.1523.323.3
09/27/202123.6924.1223.6324.07
09/28/202124.1224.2323.4423.68
09/29/202123.8623.9523.4823.59
09/30/202123.723.7223.1723.23
10/01/202123.0623.4522.4422.71
10/04/202122.722.8122.1622.26
10/05/202122.222.2921.8322.21
10/06/202121.9721.9821.2621.64
10/07/202121.9922.2821.8522.16
10/08/202122.2522.321.722.01
10/11/202122.3322.5922.1622.54
10/12/202122.4523.0122.322.93
10/13/202122.923.5122.7823.42
10/14/202123.623.8823.4423.55
10/15/202123.6623.9823.4323.91
10/18/202123.9324.0923.6623.68
10/19/202123.7424.0323.723.99
10/20/202123.9624.4423.8724.31
10/21/202124.0924.2823.8724.1
10/22/202124.0724.4723.9123.91
10/25/202124.0224.0723.3123.7
10/26/202123.824.723.7624.67
10/27/202124.6224.8524.4824.77
10/28/202124.7825.2724.6625.23
10/29/202125.1525.1924.6624.82
11/01/202124.9125.1324.8525.03
11/02/202125.0825.1524.3824.51
11/03/202123.7923.9322.6622.91
11/04/202123.1924.0123.1123.37
11/05/202123.323.3222.6722.82
11/08/20212324.0922.9923.96
11/09/202123.8524.6123.7124.58
11/10/202124.6625.5524.5125.45
11/11/202125.5525.5924.2424.32
11/12/202124.3624.7424.1224.45
11/15/202124.4424.4724.1424.43
11/16/202124.4124.8924.3124.64
11/17/202124.5824.7324.4524.6
11/18/202124.6524.8324.3624.48
11/19/202124.4824.6823.9324.3
11/22/202124.2724.3523.6123.93
11/23/202123.6823.8323.0623.71
11/24/202123.9124.0623.4523.78
11/25/202123.8924.5723.8224.51
11/26/202123.9624.5823.6424.18
11/29/202124.1524.6223.9924.09
11/30/202123.823.8523.0823.44
12/01/202123.6623.9323.5423.67
12/02/202123.5223.5422.8723.2
12/03/202123.423.622.7522.86
12/06/20212323.1822.6923.06
12/07/202123.1323.5523.0823.51
12/08/202123.623.8222.8522.88
12/09/202122.9523.2322.623.11
12/10/202122.923.0322.6622.66
12/13/202122.722.8922.1222.2
12/14/202122.2822.4721.8621.94
12/15/202121.9322.2621.6921.81
12/16/202122.2222.5322.1922.39
12/17/202122.5122.5122.1222.43
12/20/202121.9221.9721.5221.81
12/21/202122.0722.6221.9622.38
12/22/202122.3522.7322.2922.67
12/23/202122.7622.922.4422.78
12/27/202122.7322.9222.6922.77
12/28/202122.8423.0222.7722.87
12/29/202122.9822.9922.6622.75
12/30/202122.7222.7622.3722.49