Siemens Energy AG (ETR:ENR)
Germany · Delayed Price · Currency is EUR 151.34
+0.88 (0.58%)
Jul 24, 2026, 5:37 PM CET
Siemens Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 150.80 | 153.84 | 149.66 | 151.34 | 151.34 | 0.58% | 1,155,186 |
| Jul 23, 2026 | 151.84 | 153.36 | 148.14 | 150.46 | 150.46 | -1.22% | 1,873,396 |
| Jul 22, 2026 | 156.98 | 161.46 | 144.06 | 152.32 | 152.32 | -3.68% | 4,095,173 |
| Jul 21, 2026 | 154.60 | 158.74 | 153.50 | 158.14 | 158.14 | 3.60% | 2,101,499 |
| Jul 20, 2026 | 149.12 | 155.30 | 148.26 | 152.64 | 152.64 | 3.37% | 2,243,680 |
| Jul 17, 2026 | 144.00 | 148.10 | 143.38 | 147.66 | 147.66 | -0.73% | 2,413,570 |
| Jul 16, 2026 | 154.00 | 154.30 | 146.62 | 148.74 | 148.74 | -2.26% | 1,873,252 |
| Jul 15, 2026 | 155.20 | 156.62 | 151.94 | 152.18 | 152.18 | -1.26% | 1,727,295 |
| Jul 14, 2026 | 149.22 | 156.40 | 148.42 | 154.12 | 154.12 | 2.28% | 1,683,699 |
| Jul 13, 2026 | 148.14 | 153.00 | 148.00 | 150.68 | 150.68 | -0.95% | 1,552,293 |
| Jul 10, 2026 | 154.70 | 155.00 | 150.62 | 152.12 | 152.12 | -2.64% | 1,526,586 |
| Jul 9, 2026 | 156.30 | 158.64 | 153.94 | 156.24 | 156.24 | 2.86% | 1,686,812 |
| Jul 8, 2026 | 156.72 | 156.84 | 151.86 | 151.90 | 151.90 | -2.19% | 2,566,212 |
| Jul 7, 2026 | 160.72 | 162.82 | 153.64 | 155.30 | 155.30 | -8.88% | 3,189,407 |
| Jul 6, 2026 | 168.80 | 170.68 | 164.20 | 170.44 | 170.44 | 1.38% | 1,396,599 |
| Jul 3, 2026 | 168.50 | 169.36 | 165.80 | 168.12 | 168.12 | 1.39% | 1,393,024 |
| Jul 2, 2026 | 159.00 | 167.24 | 158.40 | 165.82 | 165.82 | 1.52% | 2,232,736 |
| Jul 1, 2026 | 166.22 | 168.58 | 161.50 | 163.34 | 163.34 | -1.48% | 2,373,358 |
| Jun 30, 2026 | 163.60 | 166.44 | 163.40 | 165.80 | 165.80 | 5.56% | 2,576,080 |
| Jun 29, 2026 | 154.30 | 157.46 | 151.74 | 157.06 | 157.06 | 2.04% | 1,922,251 |
| Jun 26, 2026 | 161.00 | 162.32 | 153.34 | 153.92 | 153.92 | -5.84% | 3,434,398 |
| Jun 25, 2026 | 162.40 | 166.34 | 161.16 | 163.46 | 163.46 | 2.25% | 2,027,352 |
| Jun 24, 2026 | 163.50 | 163.50 | 157.02 | 159.86 | 159.86 | -1.62% | 1,939,043 |
| Jun 23, 2026 | 164.44 | 165.12 | 159.04 | 162.50 | 162.50 | -3.93% | 2,188,071 |
| Jun 22, 2026 | 169.56 | 174.16 | 167.90 | 169.14 | 169.14 | 0.13% | 2,210,829 |
| Jun 19, 2026 | 170.20 | 172.12 | 167.24 | 168.92 | 168.92 | -0.25% | 5,910,261 |
| Jun 18, 2026 | 163.78 | 172.14 | 162.22 | 169.34 | 169.34 | 4.70% | 4,047,825 |
| Jun 17, 2026 | 156.60 | 162.20 | 154.80 | 161.74 | 161.74 | 3.60% | 2,140,687 |
| Jun 16, 2026 | 156.84 | 160.00 | 154.86 | 156.12 | 156.12 | -0.05% | 1,848,117 |
| Jun 15, 2026 | 158.40 | 159.40 | 154.46 | 156.20 | 156.20 | 1.71% | 2,474,013 |
| Jun 12, 2026 | 154.02 | 154.42 | 149.62 | 153.58 | 153.58 | 4.48% | 3,242,066 |
| Jun 11, 2026 | 140.64 | 147.92 | 140.30 | 147.00 | 147.00 | 6.00% | 3,135,277 |
| Jun 10, 2026 | 148.54 | 149.18 | 138.68 | 138.68 | 138.68 | -6.49% | 5,091,179 |
| Jun 9, 2026 | 158.82 | 159.52 | 148.30 | 148.30 | 148.30 | -5.92% | 3,396,798 |
| Jun 8, 2026 | 153.80 | 159.98 | 153.58 | 157.64 | 157.64 | -0.24% | 1,607,155 |
| Jun 5, 2026 | 159.12 | 159.44 | 156.40 | 158.02 | 158.02 | -0.92% | 1,857,416 |
| Jun 4, 2026 | 161.20 | 161.38 | 155.90 | 159.48 | 159.48 | -0.42% | 1,673,509 |
| Jun 3, 2026 | 154.20 | 161.86 | 151.76 | 160.16 | 160.16 | 1.03% | 2,212,100 |
| Jun 2, 2026 | 162.46 | 163.00 | 157.02 | 158.52 | 158.52 | -0.92% | 2,995,737 |
| Jun 1, 2026 | 164.38 | 166.80 | 159.04 | 160.00 | 160.00 | -1.98% | 2,598,772 |
| May 29, 2026 | 165.00 | 165.04 | 159.24 | 163.24 | 163.24 | -2.11% | 5,123,388 |
| May 28, 2026 | 172.40 | 172.94 | 165.06 | 166.76 | 166.76 | -4.36% | 3,195,205 |
| May 27, 2026 | 186.84 | 186.98 | 170.82 | 174.36 | 174.36 | -3.83% | 3,122,388 |
| May 26, 2026 | 180.14 | 182.58 | 178.44 | 181.30 | 181.30 | 0.01% | 1,719,276 |
| May 25, 2026 | 178.80 | 181.96 | 177.54 | 181.28 | 181.28 | 3.34% | 1,175,478 |
| May 22, 2026 | 176.14 | 176.14 | 172.22 | 175.42 | 175.42 | 1.04% | 1,955,989 |
| May 21, 2026 | 174.12 | 175.36 | 170.36 | 173.62 | 173.62 | -0.40% | 1,646,167 |
| May 20, 2026 | 171.44 | 174.80 | 169.94 | 174.32 | 174.32 | 3.95% | 1,893,952 |
| May 19, 2026 | 168.64 | 172.94 | 163.86 | 167.70 | 167.70 | -1.29% | 2,058,179 |
| May 18, 2026 | 168.50 | 176.46 | 166.80 | 169.90 | 169.90 | 0.21% | 2,202,572 |