Australia markets open in 5 hours 48 minutes

Siemens Energy AG (ENR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.59+1.48 (+6.14%)
As of 06:45PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202424.0825.6124.0825.5925.593,936
14 May 202424.0224.4123.9624.1124.111,477
13 May 202423.8324.2623.2324.0224.026,655
10 May 202423.0524.2323.0524.2324.231,505
09 May 202422.2022.6322.1422.6322.63107
08 May 202421.2522.5321.2522.4822.489,427
07 May 202420.0120.0919.9019.9019.901,487
06 May 202419.7420.0319.7419.9119.91530
03 May 202419.7019.7019.4119.4119.416
02 May 202419.2519.2519.2519.2519.25200
30 Apr 202419.0019.3319.0019.3219.321,692
29 Apr 202418.8619.1318.8619.0619.06104
26 Apr 202417.8317.8317.8317.8317.83-
25 Apr 202417.6017.8017.5917.8017.80360
24 Apr 202417.7717.7717.7717.7717.77-
23 Apr 202417.7917.7917.7917.7917.79-
22 Apr 202417.6217.6717.4017.6717.67166
19 Apr 202417.1317.1317.1317.1317.13-
18 Apr 202417.7017.7417.7017.7417.74100
17 Apr 202417.3317.7217.3317.6417.641,344
16 Apr 202417.2517.2517.0917.0917.0947
15 Apr 202417.4817.4817.4817.4817.48-
12 Apr 202417.4417.8017.4417.7417.741,050
11 Apr 202417.7017.7017.2317.2717.271,641
10 Apr 202417.8318.2617.7317.7317.732,350
09 Apr 202418.2018.3717.8317.8317.8379
08 Apr 202417.7518.2717.7518.2218.22923
05 Apr 202417.6918.1017.6917.7117.71510
04 Apr 202417.4718.2217.4717.6917.693,120
03 Apr 202417.3217.5317.3217.4717.472,708
02 Apr 202417.1017.3917.1017.3717.375,133
28 Mar 202416.4216.9716.4216.9716.97255
27 Mar 202416.3216.3816.3216.3816.382,713
26 Mar 202416.5016.5016.2816.3316.33722
25 Mar 202416.5816.5816.5216.5216.52738
22 Mar 202415.7016.5215.7016.4616.461,180
21 Mar 202414.9715.9114.9715.7515.751,992
20 Mar 202414.7814.7814.7814.7814.78-
19 Mar 202414.8514.9014.7014.8014.80480
18 Mar 202414.3914.9014.3914.8614.861,053
15 Mar 202414.3114.4214.3114.4114.41434
14 Mar 202413.9714.3613.9714.3614.363,000
13 Mar 202414.1614.1614.1614.1614.16-
12 Mar 202414.2314.2614.1614.1614.16828
11 Mar 202414.0214.0214.0214.0214.02-
08 Mar 202414.1714.1714.0714.0714.07361
07 Mar 202413.9013.9013.9013.9013.90-
06 Mar 202413.7614.0213.7613.9113.91513
05 Mar 202413.9513.9513.7613.7613.76100
04 Mar 202414.2214.2213.9314.0614.062,470
01 Mar 202414.2314.3114.2314.3114.31975
29 Feb 202413.9914.2413.9914.2414.2430
28 Feb 202413.9414.2313.9113.9713.972,118
27 Feb 202413.8514.0613.7914.0214.02760
26 Feb 202413.6413.8913.6313.8313.831,144
23 Feb 202413.8013.8013.6613.6613.667
22 Feb 202413.8813.9013.8013.8913.891,066
21 Feb 202413.3613.9013.3113.9013.90620
20 Feb 202413.9113.9113.0613.4213.42458
19 Feb 202413.8313.9413.8313.8513.85595
16 Feb 202413.9014.0013.8613.8613.86307
15 Feb 202414.1014.1013.8113.9313.93232
14 Feb 202414.0314.1914.0314.1914.19360
13 Feb 202414.5214.5214.1314.1314.132,119
12 Feb 202413.8814.5213.8814.4614.467,561
09 Feb 202413.8613.9413.8113.8113.81220
08 Feb 202414.3514.3513.7913.9413.94882
07 Feb 202414.1714.4414.1714.4114.41619
06 Feb 202413.7514.3113.7514.3114.31372
05 Feb 202413.9913.9913.7513.8413.84686
02 Feb 202413.9214.3513.9214.3514.352,150
01 Feb 202413.8614.0113.8614.0114.0135
31 Jan 202413.8913.9413.8913.9413.9450
30 Jan 202413.7413.7713.7213.7713.77360
29 Jan 202413.6913.7213.6913.7213.72112
26 Jan 202413.3913.6913.3913.6713.67366
25 Jan 202413.4413.6013.4413.4513.451,619
24 Jan 202412.7813.8212.7813.6013.606,320
23 Jan 202411.9512.6111.9512.6112.612,411
22 Jan 202411.9111.9111.7311.7311.7390
19 Jan 202411.7211.8911.7211.8911.89150
18 Jan 202411.4111.8111.4111.7211.72534
17 Jan 202411.6911.6911.3411.3611.36484
16 Jan 202412.0512.0511.6511.6511.65275
15 Jan 202412.5412.5412.0112.1512.15527
12 Jan 202412.1412.4112.1412.4112.41255
11 Jan 202412.2712.4412.2712.3812.38538
10 Jan 202411.9912.2411.9912.2212.221,925
09 Jan 202412.0912.1812.0212.0212.02551
08 Jan 202411.5412.0911.5412.0912.09627
05 Jan 202411.2811.2811.2811.2811.28-
04 Jan 202411.2311.4211.2211.4211.42239
03 Jan 202411.8411.8411.2211.2211.22127
02 Jan 202411.9712.1411.8511.8911.891,320
29 Dec 202311.7311.9811.7311.9811.981,200
28 Dec 202311.9411.9511.8111.8111.811,473
27 Dec 202311.3011.9411.3011.9411.94121
22 Dec 202311.3411.3811.3411.3811.38250
21 Dec 202311.2411.2411.2411.2411.24-
20 Dec 202310.9811.3910.9811.3911.39780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...