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
ENR.DE: Siemens Energy AG Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 84.1336
CLOSE 84.0787
Low
LOW 41.81
High
HIGH 124.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 50.32 | 51.22 | 49.24 | 50.84 |
| 01/03/2025 | 51.1 | 51.98 | 50.2 | 51.98 |
| 01/06/2025 | 52.5 | 54.8 | 52.24 | 54.52 |
| 01/07/2025 | 54.74 | 55.26 | 52.38 | 53.7 |
| 01/08/2025 | 51.8 | 53 | 49.36 | 50.5 |
| 01/09/2025 | 50.6 | 52.68 | 50.4 | 51.9 |
| 01/10/2025 | 52.16 | 52.58 | 48.48 | 49.5 |
| 01/13/2025 | 49.48 | 50.06 | 48.99 | 49.23 |
| 01/14/2025 | 49.65 | 51.18 | 49.31 | 50.84 |
| 01/15/2025 | 51.2 | 53.06 | 50.7 | 52.22 |
| 01/16/2025 | 50.84 | 52.44 | 49.61 | 50.34 |
| 01/17/2025 | 51.02 | 52.3 | 50.32 | 51.88 |
| 01/20/2025 | 50.7 | 51.44 | 49.64 | 50.1 |
| 01/21/2025 | 49.62 | 51.76 | 49.37 | 51.76 |
| 01/22/2025 | 53.4 | 56.9 | 53.24 | 55.14 |
| 01/23/2025 | 55.5 | 58.8 | 55.38 | 58.8 |
| 01/24/2025 | 59 | 60.4 | 58.72 | 60.36 |
| 01/27/2025 | 50.6 | 52.34 | 46.88 | 48.32 |
| 01/28/2025 | 50.5 | 53.6 | 49.33 | 51.96 |
| 01/29/2025 | 53.6 | 55 | 52.44 | 54.52 |
| 01/30/2025 | 55 | 57.06 | 54.86 | 56.72 |
| 01/31/2025 | 57.2 | 59.44 | 56.84 | 57.84 |
| 02/03/2025 | 54.3 | 56.06 | 54 | 55.48 |
| 02/04/2025 | 55.6 | 56.16 | 54.12 | 54.12 |
| 02/05/2025 | 54.26 | 56.32 | 53.92 | 55.5 |
| 02/06/2025 | 56.18 | 58.42 | 55.74 | 56.88 |
| 02/07/2025 | 56.76 | 58.58 | 56.48 | 57.1 |
| 02/10/2025 | 57.5 | 57.74 | 56.1 | 57.38 |
| 02/11/2025 | 56.82 | 58.08 | 56.6 | 57.3 |
| 02/12/2025 | 57.22 | 60.54 | 55.86 | 60.14 |
| 02/13/2025 | 61.5 | 62.38 | 60.16 | 62.34 |
| 02/14/2025 | 62.5 | 62.58 | 59.6 | 61.54 |
| 02/17/2025 | 63 | 64.56 | 61.94 | 63.6 |
| 02/18/2025 | 64 | 64.24 | 63.34 | 63.68 |
| 02/19/2025 | 63.54 | 63.82 | 60.6 | 60.66 |
| 02/20/2025 | 61.4 | 62.36 | 59.62 | 59.86 |
| 02/21/2025 | 60.26 | 60.64 | 57.72 | 57.96 |
| 02/24/2025 | 58 | 58.46 | 50.6 | 55.62 |
| 02/25/2025 | 55.08 | 55.32 | 51.04 | 51.54 |
| 02/26/2025 | 54.2 | 55.96 | 53.14 | 55.94 |
| 02/27/2025 | 55.66 | 57.34 | 54.52 | 55.28 |
| 02/28/2025 | 52.52 | 55.12 | 52.52 | 54.94 |
| 03/03/2025 | 55.36 | 56.62 | 53.2 | 55.46 |
| 03/04/2025 | 54 | 54.44 | 51.1 | 51.1 |
| 03/05/2025 | 54.42 | 56.6 | 54.16 | 55.26 |
| 03/06/2025 | 56.8 | 60.82 | 56.2 | 58.48 |
| 03/07/2025 | 57 | 57.12 | 53.78 | 55.66 |
| 03/10/2025 | 56.3 | 56.82 | 47.86 | 50.56 |
| 03/11/2025 | 52.1 | 54.24 | 50.68 | 53.08 |
| 03/12/2025 | 54.92 | 57.98 | 54.78 | 57.84 |
| 03/13/2025 | 56.82 | 57.94 | 55.38 | 57.94 |
| 03/14/2025 | 57 | 60.88 | 56.5 | 59.26 |
| 03/17/2025 | 59.5 | 61.08 | 58.52 | 60.86 |
| 03/18/2025 | 61.82 | 63.18 | 58.86 | 60.84 |
| 03/19/2025 | 60.84 | 62.96 | 60.56 | 62.96 |
| 03/20/2025 | 62.12 | 62.52 | 60.8 | 61.34 |
| 03/21/2025 | 60.68 | 62.2 | 60.62 | 61.82 |
| 03/24/2025 | 62.06 | 62.7 | 60.48 | 60.58 |
| 03/25/2025 | 59.9 | 60.24 | 57.78 | 59.64 |
| 03/26/2025 | 60.56 | 62.32 | 58.4 | 60.68 |
| 03/27/2025 | 58.56 | 59.52 | 56.74 | 57.68 |
| 03/28/2025 | 56.86 | 57.5 | 53.9 | 55.3 |
| 03/31/2025 | 54.18 | 54.36 | 52.42 | 53.84 |
| 04/01/2025 | 55 | 56.22 | 54.54 | 55.84 |
| 04/02/2025 | 55.64 | 56.66 | 54.36 | 56.42 |
| 04/03/2025 | 53.9 | 55.54 | 52.72 | 53.26 |
| 04/04/2025 | 52 | 53.1 | 48.01 | 49.5 |
| 04/07/2025 | 42.75 | 53.8 | 41.81 | 48.56 |
| 04/08/2025 | 51.1 | 52.6 | 50.54 | 51.22 |
| 04/09/2025 | 50 | 51.36 | 49.02 | 50.7 |
| 04/10/2025 | 55.92 | 56.48 | 52.5 | 52.98 |
| 04/11/2025 | 54.3 | 54.3 | 51.64 | 53.74 |
| 04/14/2025 | 55.4 | 56.94 | 54.84 | 56.86 |
| 04/15/2025 | 57.36 | 58.78 | 57.3 | 58.28 |
| 04/16/2025 | 57.24 | 57.72 | 56.04 | 57.72 |
| 04/17/2025 | 63.5 | 65.58 | 63.12 | 63.8 |
| 04/22/2025 | 62.4 | 63.86 | 60.92 | 63.82 |
| 04/23/2025 | 65 | 66.08 | 64 | 65.28 |
| 04/24/2025 | 64.34 | 66.8 | 63.74 | 66.56 |
| 04/25/2025 | 67.56 | 68.18 | 66.46 | 67.92 |
| 04/28/2025 | 68.08 | 69.28 | 67.76 | 68.24 |
| 04/29/2025 | 69.18 | 70.22 | 68.82 | 69.76 |
| 04/30/2025 | 70 | 70.48 | 65.56 | 67.54 |
| 05/02/2025 | 70.9 | 72.6 | 70 | 72.6 |
| 05/05/2025 | 71.4 | 73.38 | 70.82 | 73.34 |
| 05/06/2025 | 72.6 | 73.2 | 71.32 | 72.92 |
| 05/07/2025 | 73.08 | 73.34 | 70.98 | 70.98 |
| 05/08/2025 | 73.34 | 73.88 | 71.16 | 73.34 |
| 05/09/2025 | 73.98 | 76.12 | 73.66 | 74.76 |
| 05/12/2025 | 76.46 | 76.72 | 73.82 | 75.62 |
| 05/13/2025 | 76.5 | 76.54 | 73.96 | 75.04 |
| 05/14/2025 | 75.6 | 75.98 | 72.86 | 73.86 |
| 05/15/2025 | 72.96 | 76.02 | 72.94 | 76.02 |
| 05/16/2025 | 76.22 | 76.34 | 75.42 | 75.46 |
| 05/19/2025 | 75.14 | 78.14 | 75.14 | 78.14 |
| 05/20/2025 | 78.9 | 80.34 | 78.42 | 78.74 |
| 05/21/2025 | 79.08 | 79.16 | 77.62 | 79.16 |
| 05/22/2025 | 79.4 | 81.68 | 79.04 | 81.68 |
| 05/23/2025 | 82.68 | 84.76 | 78.66 | 81.7 |
| 05/26/2025 | 83.74 | 83.76 | 82.54 | 83.24 |
| 05/27/2025 | 83.34 | 85.4 | 83.3 | 85.4 |
| 05/28/2025 | 85.98 | 86.78 | 84.82 | 85.72 |
| 05/29/2025 | 87.64 | 87.66 | 84.12 | 84.72 |
| 05/30/2025 | 84.9 | 85.58 | 84.24 | 85.5 |
| 06/02/2025 | 85.34 | 87.34 | 85.2 | 87.16 |
| 06/03/2025 | 87.68 | 89.14 | 85.3 | 88.92 |
| 06/04/2025 | 89.14 | 89.52 | 87.28 | 88.52 |
| 06/05/2025 | 88.26 | 89.2 | 87.78 | 88.44 |
| 06/06/2025 | 88.66 | 89.14 | 88.12 | 88.68 |
| 06/09/2025 | 88.36 | 88.42 | 85.26 | 86.14 |
| 06/10/2025 | 85.56 | 86.96 | 82.1 | 83.02 |
| 06/11/2025 | 82.92 | 85.66 | 82.7 | 85.56 |
| 06/12/2025 | 85.48 | 85.92 | 83.9 | 85.7 |
| 06/13/2025 | 83.72 | 84.82 | 82.72 | 84.82 |
| 06/16/2025 | 85.08 | 88.84 | 84.84 | 88.7 |
| 06/17/2025 | 87.8 | 89.48 | 86.78 | 88.64 |
| 06/18/2025 | 88.3 | 88.92 | 87.18 | 87.82 |
| 06/19/2025 | 87.28 | 88.14 | 86.3 | 86.52 |
| 06/20/2025 | 86.8 | 88.7 | 86.72 | 87.42 |
| 06/23/2025 | 86.62 | 88.08 | 86.08 | 87.32 |
| 06/24/2025 | 90 | 92.6 | 89.32 | 91.12 |
| 06/25/2025 | 91.94 | 92.88 | 90.86 | 92.4 |
| 06/26/2025 | 93.7 | 94.88 | 92.66 | 92.9 |
| 06/27/2025 | 93.98 | 95.5 | 92.34 | 95.5 |
| 06/30/2025 | 96.28 | 98.06 | 95.58 | 98.06 |
| 07/01/2025 | 99 | 99.1 | 91.34 | 92.38 |
| 07/02/2025 | 93.28 | 93.96 | 90.46 | 91.62 |
| 07/03/2025 | 91.38 | 92.84 | 89.68 | 92.54 |
| 07/04/2025 | 92.04 | 93.22 | 91.74 | 92.56 |
| 07/07/2025 | 93.18 | 94.94 | 92.86 | 94.94 |
| 07/08/2025 | 95.14 | 95.16 | 91.46 | 91.52 |
| 07/09/2025 | 92.08 | 92.68 | 91.04 | 92.4 |
| 07/10/2025 | 92.44 | 92.66 | 89.86 | 89.98 |
| 07/11/2025 | 88.82 | 91.68 | 88.38 | 91.68 |
| 07/14/2025 | 91 | 92.04 | 89.74 | 92.04 |
| 07/15/2025 | 92.5 | 93.74 | 91.36 | 93.22 |
| 07/16/2025 | 92.06 | 93.56 | 91.12 | 91.26 |
| 07/17/2025 | 93.3 | 95.54 | 92.38 | 95.54 |
| 07/18/2025 | 95.74 | 96.02 | 93.26 | 94.02 |
| 07/21/2025 | 94.88 | 95.06 | 92.94 | 93.72 |
| 07/22/2025 | 92.66 | 92.98 | 87.2 | 91.04 |
| 07/23/2025 | 92 | 96.82 | 91.1 | 96.82 |
| 07/24/2025 | 98.5 | 98.98 | 96.78 | 97.16 |
| 07/25/2025 | 96.84 | 98.36 | 95.78 | 96.86 |
| 07/28/2025 | 97.9 | 97.94 | 95.02 | 95.02 |
| 07/29/2025 | 96.66 | 98.28 | 96.36 | 97.9 |
| 07/30/2025 | 98.38 | 102 | 97.68 | 102 |
| 07/31/2025 | 103.75 | 104.85 | 101.75 | 102 |
| 08/01/2025 | 100 | 100.3 | 95.7 | 97.92 |
| 08/04/2025 | 98.1 | 100.2 | 97.7 | 99.08 |
| 08/05/2025 | 100 | 101.15 | 97.06 | 97.64 |
| 08/06/2025 | 97.88 | 99.58 | 92.66 | 98.66 |
| 08/07/2025 | 101.85 | 102.15 | 95.58 | 96.3 |
| 08/08/2025 | 96.02 | 97.2 | 95.12 | 96 |
| 08/11/2025 | 96 | 99.54 | 95.08 | 99.52 |
| 08/12/2025 | 100.45 | 103.75 | 100 | 103.7 |
| 08/13/2025 | 103.45 | 104.6 | 98.46 | 98.48 |
| 08/14/2025 | 98 | 98.56 | 96.4 | 97.82 |
| 08/15/2025 | 98.66 | 98.72 | 94.66 | 94.84 |
| 08/18/2025 | 95 | 97.08 | 93.02 | 96.82 |
| 08/19/2025 | 96.7 | 96.7 | 92.86 | 94.48 |
| 08/20/2025 | 92 | 93.88 | 91.04 | 91.76 |
| 08/21/2025 | 92 | 93.58 | 91.98 | 93 |
| 08/22/2025 | 92.48 | 94.1 | 91.46 | 92.9 |
| 08/25/2025 | 91 | 92.42 | 89.94 | 91.68 |
| 08/26/2025 | 91 | 95.68 | 90.74 | 93.82 |
| 08/27/2025 | 94 | 94.04 | 90.52 | 91.28 |
| 08/28/2025 | 91 | 92.54 | 89.86 | 92.42 |
| 08/29/2025 | 92.32 | 93.3 | 89.9 | 90.72 |
| 09/01/2025 | 90.74 | 90.9 | 88.56 | 89.62 |
| 09/02/2025 | 89.74 | 90.64 | 84.28 | 84.4 |
| 09/03/2025 | 85.58 | 86.6 | 83.32 | 85.94 |
| 09/04/2025 | 86.3 | 90.12 | 85.38 | 89.12 |
| 09/05/2025 | 89.26 | 90 | 86.04 | 87.58 |
| 09/08/2025 | 88.54 | 89.5 | 87.4 | 89.5 |
| 09/09/2025 | 89.9 | 91.8 | 88.48 | 90.98 |
| 09/10/2025 | 93.5 | 95.54 | 91.86 | 95.14 |
| 09/11/2025 | 95.34 | 95.5 | 91.3 | 94.06 |
| 09/12/2025 | 94.46 | 95.1 | 91.74 | 93.16 |
| 09/15/2025 | 93.4 | 95.84 | 92.3 | 95.74 |
| 09/16/2025 | 96 | 96.26 | 93.68 | 94.04 |
| 09/17/2025 | 94.26 | 94.94 | 90.3 | 92 |
| 09/18/2025 | 94.2 | 96.18 | 93.94 | 95.18 |
| 09/19/2025 | 96.98 | 97 | 92.96 | 95.24 |
| 09/22/2025 | 95.36 | 96.92 | 95.04 | 96.92 |
| 09/23/2025 | 99.36 | 99.84 | 95.98 | 96.46 |
| 09/24/2025 | 96.84 | 99.42 | 96.38 | 98.66 |
| 09/25/2025 | 100 | 100 | 93.08 | 97.16 |
| 09/26/2025 | 96.88 | 99.08 | 96.74 | 98.72 |
| 09/29/2025 | 100.7 | 101.5 | 98.12 | 99.1 |
| 09/30/2025 | 98.02 | 100.2 | 97.7 | 99.42 |
| 10/01/2025 | 99.6 | 104.5 | 98.62 | 104.15 |
| 10/02/2025 | 106.55 | 110.35 | 106.3 | 108.45 |
| 10/03/2025 | 108.85 | 109 | 105.5 | 106.05 |
| 10/06/2025 | 105.8 | 109.4 | 104.9 | 106.75 |
| 10/07/2025 | 105.7 | 107.5 | 103.65 | 104.9 |
| 10/08/2025 | 107 | 108.85 | 105.95 | 108.4 |
| 10/09/2025 | 109.4 | 110.55 | 108.2 | 109.75 |
| 10/10/2025 | 109 | 109.5 | 105.8 | 106 |
| 10/13/2025 | 106.9 | 108.5 | 104.95 | 108.5 |
| 10/14/2025 | 106 | 106.15 | 100.5 | 106.15 |
| 10/15/2025 | 105 | 107 | 104.45 | 105.9 |
| 10/16/2025 | 105.45 | 105.95 | 103.6 | 105.3 |
| 10/17/2025 | 101.95 | 103.15 | 99.92 | 100.9 |
| 10/20/2025 | 103 | 104.05 | 101.25 | 101.95 |
| 10/21/2025 | 101.6 | 102.3 | 97.92 | 99.48 |
| 10/22/2025 | 99.8 | 103.2 | 94.4 | 95.8 |
| 10/23/2025 | 98.22 | 99.44 | 96.94 | 98.88 |
| 10/24/2025 | 101.1 | 104.65 | 100.3 | 103.8 |
| 10/27/2025 | 105.4 | 106.5 | 101.95 | 103 |
| 10/28/2025 | 102.3 | 105.3 | 101.25 | 103.95 |
| 10/29/2025 | 104.6 | 107.9 | 104.5 | 106.85 |
| 10/30/2025 | 105.75 | 106.3 | 103.9 | 106.1 |
| 10/31/2025 | 107 | 107.85 | 105.65 | 107.3 |
| 11/03/2025 | 108.6 | 113.95 | 108.45 | 110 |
| 11/04/2025 | 107 | 110.05 | 106.2 | 109.5 |
| 11/05/2025 | 106.5 | 107.95 | 104.6 | 107.25 |
| 11/06/2025 | 105.8 | 106.85 | 103.7 | 104.6 |
| 11/07/2025 | 104.6 | 104.9 | 100.75 | 101.8 |
| 11/10/2025 | 107 | 108 | 105.5 | 106.5 |
| 11/11/2025 | 107 | 108.7 | 106 | 107.5 |
| 11/12/2025 | 108.1 | 109.15 | 105.85 | 107.35 |
| 11/13/2025 | 108.8 | 108.8 | 100.3 | 101.05 |
| 11/14/2025 | 112.5 | 112.8 | 104 | 110.5 |
| 11/17/2025 | 112 | 114.8 | 111 | 114.25 |
| 11/18/2025 | 110.5 | 111.95 | 106.25 | 106.95 |
| 11/19/2025 | 107.7 | 111.9 | 107.55 | 108.95 |
| 11/20/2025 | 113.5 | 118.15 | 111.35 | 112.1 |
| 11/21/2025 | 105 | 106.4 | 100.35 | 100.8 |
| 11/24/2025 | 104.7 | 106.9 | 103.65 | 106.45 |
| 11/25/2025 | 107.2 | 107.4 | 102.9 | 106.85 |
| 11/26/2025 | 109.85 | 112.2 | 108.05 | 112.2 |
| 11/27/2025 | 112 | 115.45 | 111.3 | 114.4 |
| 11/28/2025 | 114.25 | 116.25 | 113.95 | 115.3 |
| 12/01/2025 | 114.65 | 114.8 | 111.85 | 112.55 |
| 12/02/2025 | 115 | 117.1 | 113.7 | 116.05 |
| 12/03/2025 | 117.1 | 117.4 | 112.8 | 115.05 |
| 12/04/2025 | 117 | 117.4 | 114.8 | 116.65 |
| 12/05/2025 | 119.45 | 120.45 | 116.3 | 117.75 |
| 12/08/2025 | 119.05 | 119.8 | 116.05 | 117.4 |
| 12/09/2025 | 119.1 | 119.65 | 117.45 | 118 |
| 12/10/2025 | 121.9 | 124.75 | 121.3 | 124.2 |
| 12/11/2025 | 122 | 124.6 | 121.5 | 124.15 |
| 12/12/2025 | 124.85 | 124.85 | 117.6 | 119.45 |
| 12/15/2025 | 120.5 | 121.15 | 118.75 | 119.55 |
| 12/16/2025 | 118.2 | 120.25 | 118 | 119.85 |
| 12/17/2025 | 121.75 | 122.05 | 114.1 | 114.1 |
| 12/18/2025 | 115.55 | 121.2 | 115.4 | 119.95 |
| 12/19/2025 | 121.55 | 121.85 | 119.05 | 120.15 |
| 12/22/2025 | 121.55 | 121.75 | 117.15 | 119.4 |
| 12/23/2025 | 119.5 | 120.75 | 118.4 | 120.15 |
| 12/29/2025 | 121.7 | 121.7 | 118.7 | 120 |
| 12/30/2025 | 120 | 120.5 | 119.15 | 120.4 |