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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.1489
CLOSE 26.3028

Low

LOW 11.09

High

HIGH 53.3
DATEOPENHIGHLOWCLOSE
01/02/202412.0312.2911.7611.89
01/03/202411.6811.8711.0911.13
01/04/202411.1511.4311.1211.4
01/05/202411.2911.611.2511.53
01/08/202411.4612.1411.4512.13
01/09/202412.1512.2411.9912.02
01/10/202411.9612.3611.7812.26
01/11/202412.3512.5612.0112.01
01/12/202412.1612.6412.1612.45
01/15/202412.4812.511.9312.13
01/16/202411.9812.0911.6111.74
01/17/202411.4511.5611.2611.33
01/18/202411.511.8911.4311.72
01/19/202411.8511.9911.6711.83
01/22/202411.9712.0611.6411.97
01/23/202412.112.7312.0912.42
01/24/202413.3914.0213.1813.57
01/25/202413.4813.5713.213.48
01/26/202413.4313.7713.2213.73
01/29/202413.713.8213.4813.76
01/30/202413.8513.9813.5513.93
01/31/202413.8114.1613.7313.97
02/01/202413.8514.1513.7513.89
02/02/202414.1514.413.8713.88
02/05/202413.8714.0213.7413.8
02/06/202413.9714.2813.8814.24
02/07/202414.4514.6414.2214.37
02/08/202414.514.6213.6313.91
02/09/202413.9113.9413.7113.72
02/12/202414.0714.5714.0514.51
02/13/202414.414.4813.9814.2
02/14/202414.1514.2814.0114.08
02/15/202414.2214.3113.7113.84
02/16/202413.9914.0913.7513.9
02/19/202413.7914.0113.7714
02/20/202413.8813.9713.0713.43
02/21/202413.3613.9713.3613.88
02/22/202414.0614.0713.7113.9
02/23/202413.8513.9613.6113.73
02/26/202413.6713.9613.6713.89
02/27/202413.8614.0613.6314.05
02/28/202414.0314.4113.9313.93
02/29/202413.9514.4313.8814.21
03/01/202414.314.4613.9314.35
03/04/202414.3514.3713.8414.05
03/05/202413.9213.9813.7313.78
03/06/202413.7814.2113.713.94
03/07/202414.0514.313.8314.27
03/08/202414.214.2814.0414.17
03/11/202414.0314.2613.914.25
03/12/202414.314.3714.0214.19
03/13/202414.1914.2613.8613.93
03/14/202413.9114.5213.9114.41
03/15/202414.4414.5314.2714.42
03/18/202414.4115.0214.414.83
03/19/202414.8214.8914.6314.87
03/20/202414.814.8914.6914.86
03/21/202415.0416.0114.9715.86
03/22/202415.7916.6715.7516.52
03/25/202416.5216.6716.3616.56
03/26/202416.5116.5816.0616.37
03/27/202416.3716.5516.1416.47
03/28/202416.6117.0116.4517
04/02/202417.1517.4716.9217.4
04/03/202417.2617.5717.0917.55
04/04/202417.7718.2517.5118.23
04/05/202417.7518.0117.5517.73
04/08/202417.6718.3217.6418.32
04/09/202418.3118.517.8217.82
04/10/202418.2418.417.717.82
04/11/202417.7517.8417.4217.42
04/12/202417.671817.4717.63
04/15/202417.4817.717.3117.65
04/16/202416.8117.4516.5317.42
04/17/202417.3217.8117.2717.76
04/18/202417.8517.9317.5717.84
04/19/202417.4817.7417.2417.62
04/22/202417.6517.8317.3617.77
04/23/202417.8317.8817.617.76
04/24/202417.517.9517.3417.78
04/25/202417.7217.8917.4817.8
04/26/202417.919.0117.8318.85
04/29/202418.919.2918.7119.13
04/30/202419.2419.4719.119.3
05/02/202419.1819.6318.8819.25
05/03/202419.8619.919.1919.78
05/06/202419.8220.1719.7420.04
05/07/202420.1620.2319.7920
05/08/202421.622.921.5522.56
05/09/202422.0423.7122.0123.3
05/10/202423.624.5423.3224.28
05/13/202423.9524.3222.9324.19
05/14/202424.124.4723.7724.14
05/15/202424.225.8424.1825.71
05/16/202425.325.8425.1225.42
05/17/202425.2225.424.925
05/20/202424.8825.1224.0824.35
05/21/202423.5824.2123.4524
05/22/20242424.1223.8323.94
05/23/202423.8524.6823.8424.57
05/24/202424.2625.6424.0125.59
05/27/202425.726.3825.5925.82
05/28/202425.9527.0125.926.83
05/29/202426.6626.9825.5625.8
05/30/202425.5326.2925.3826.03
05/31/202425.8526.3924.7124.82
06/03/202425.2825.6524.7125.36
06/04/202425.1425.2623.2223.91
06/05/202423.8624.2423.6623.96
06/06/202424.0824.2622.8923.22
06/07/202422.923.2122.4123.02
06/10/202422.7823.522.6323.5
06/11/202423.6923.9223.1723.31
06/12/202423.7124.2323.5224.02
06/13/202424.124.1523.2623.39
06/14/202423.5923.9222.8523.24
06/17/202423.3123.6222.9923.28
06/18/202423.5723.8823.2423.68
06/19/202423.824.4623.6324.09
06/20/202424.222523.9924.92
06/21/202424.5924.7523.3923.63
06/24/202423.824.7323.7424.58
06/25/202424.4524.7524.1724.43
06/26/202424.624.9424.3324.48
06/27/202424.6624.7224.0824.64
06/28/202424.6224.924.124.31
07/01/202424.4824.6223.8724.16
07/02/202424.6125.3824.5825.07
07/03/202424.9526.0324.5425.95
07/04/202425.9226.2925.6126.24
07/05/202426.2426.5926.226.37
07/08/202426.4626.8726.2326.87
07/09/202427.1627.4326.5426.62
07/10/202426.7227.226.6627.2
07/11/202427.3927.9126.927.8
07/12/202427.627.8327.1727.75
07/15/202427.3127.5926.2426.38
07/16/202426.126.6925.9826.6
07/17/202426.4126.4525.2925.44
07/18/202425.2125.4624.7524.85
07/19/202424.6125.5224.4225.43
07/22/202425.626.325.5425.84
07/23/202425.8926.3925.7126.28
07/24/20242627.3225.5925.72
07/25/202425.3225.3223.8424.87
07/26/202424.9825.424.6725.4
07/29/202425.4525.7125.0925.33
07/30/202425.6425.9925.2525.41
07/31/202426.126.9125.8426.91
08/01/202426.7327.0726.0126.13
08/02/202425.4925.4923.5724.18
08/05/202422.7423.8322.0623.67
08/06/202424.224.8623.7624.46
08/07/20242525.223.9224.39
08/08/202423.6624.3922.9424.39
08/09/202424.5425.324.1324.19
08/12/202424.3524.5724.0224.25
08/13/202424.52524.4424.72
08/14/202424.9425.1524.3324.85
08/15/20242525.224.4325.2
08/16/202425.3125.3325.0425.17
08/19/202425.1725.5925.0825.41
08/20/202425.4925.6524.5224.52
08/21/202424.6524.8724.5224.66
08/22/202424.8125.2524.725.07
08/23/202424.8825.8324.8825.75
08/26/202425.6725.7524.9525.55
08/27/202425.525.5425.0925.29
08/28/202425.4225.6825.2125.39
08/29/202425.4425.6624.9225.6
08/30/202425.5826.3925.5826.05
09/02/202425.6526.3425.5226.26
09/03/202426.126.4225.4825.61
09/04/20242526.0724.8825.72
09/05/202425.626.1925.4925.55
09/06/202425.4825.5823.723.84
09/09/202424.1124.7624.0824.6
09/10/202424.724.9224.4424.92
09/11/202425.2325.8525.0725.39
09/12/202425.926.7625.826.69
09/13/20242729.2426.8629.21
09/16/202428.3429.2828.1429.11
09/17/202429.3530.4128.7230.35
09/18/202430.431.6730.3231.19
09/19/20243232.331.532.05
09/20/202431.8732.6531.7632.3
09/23/202432.2333.5731.9333.23
09/24/202433.633.8832.433.08
09/25/202432.5934.1332.5133.67
09/26/202434.2634.2932.8633.35
09/27/202433.0233.3232.5332.9
09/30/202432.2833.3232.1633.07
10/01/202433.234.6532.5833.95
10/02/202434.0234.2733.2633.99
10/03/202433.734.3533.6434.19
10/04/202434.2735.4634.235.35
10/07/202435.335.434.6735.25
10/08/202435.0635.7235.0135.46
10/09/202435.3935.7935.3135.62
10/10/202435.3435.7534.5734.69
10/11/202435.336.134.8235.83
10/14/202435.7436.535.6836.12
10/15/202436.0736.6233.1634.67
10/16/202435.0535.5634.935.01
10/17/202434.8936.8534.6936.48
10/18/202436.1836.5235.7236.52
10/21/202436.3436.7535.9336.62
10/22/202436.4736.6735.5936.48
10/23/202436.4836.834.736.24
10/24/202436.3237.2535.8837
10/25/20243738.5636.9138.35
10/28/202438.0338.1637.1537.95
10/29/202438.2538.637.5338.08
10/30/20243838.6137.6537.87
10/31/202437.1937.9536.8637.53
11/01/202437.7938.6137.738.31
11/04/202438.3339.4738.3238.65
11/05/202438.343937.4138.95
11/06/202438.540.3438.0238.26
11/07/202437.2839.1736.9238.51
11/08/202438.8839.5238.2539.52
11/11/20244040.9239.8740.68
11/12/20244142.0238.7138.95
11/13/202443.547.1343.3746.33
11/14/202446.6247.3145.4246.21
11/15/202446.247.3545.9346.99
11/18/202447.4748.3345.4545.64
11/19/202445.946.2544.3145.7
11/20/202445.946.4345.4445.62
11/21/202445.4847.2744.9447.27
11/22/202447.2448.747.1348.35
11/25/202449.4549.9448.4349.25
11/26/202449.0649.3147.8648.36
11/27/202448.3849.1347.9848.57
11/28/202448.8950.548.6650.34
11/29/202450.4851.0249.9251.02
12/02/202451.0451.5650.1251.5
12/03/202450.9851.5850.4251.24
12/04/202451.2852.7251.2851.5
12/05/202451.953.351.8853.02
12/06/20245353.0451.1451.86
12/09/202451.8852.8251.351.64
12/10/202451.1651.5248.5149.39
12/11/202445.951.345.1251.06
12/12/202450.6651.4448.5149.06
12/13/202449.3450.1448.8848.88
12/16/202448.6351.3648.6151.1
12/17/202451.0251.5850.351.1
12/18/202451.2852.6850.451.22
12/19/202449.8651.249.350
12/20/202449.3551.1849.2250.7
12/23/202450.7451.7450.5251.12
12/27/20245151.5250.0250.08
12/30/202449.7550.3849.3650.38