Siemens Energy AG (ETR:ENR)
Germany · Delayed Price · Currency is EUR 148.48
+1.96 (1.34%)
Sep 7, 2026, 5:38 PM CET
Siemens Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 148.90 | 150.58 | 146.72 | 148.48 | 148.48 | 1.34% | 1,082,216 |
| Sep 4, 2026 | 146.80 | 149.80 | 145.04 | 146.52 | 146.52 | 0.77% | 1,573,485 |
| Sep 3, 2026 | 141.70 | 145.72 | 141.48 | 145.40 | 145.40 | 2.22% | 1,631,487 |
| Sep 2, 2026 | 140.26 | 143.28 | 139.16 | 142.24 | 142.24 | 0.82% | 1,504,089 |
| Sep 1, 2026 | 141.00 | 143.10 | 139.20 | 141.08 | 141.08 | -0.77% | 2,048,373 |
| Aug 31, 2026 | 146.70 | 147.00 | 142.14 | 142.18 | 142.18 | -5.02% | 3,111,484 |
| Aug 28, 2026 | 151.44 | 151.48 | 147.94 | 149.70 | 149.70 | -0.36% | 1,405,017 |
| Aug 27, 2026 | 155.04 | 156.76 | 149.52 | 150.24 | 150.24 | -0.57% | 1,631,095 |
| Aug 26, 2026 | 151.76 | 153.32 | 150.76 | 151.10 | 151.10 | -1.09% | 1,318,921 |
| Aug 25, 2026 | 151.72 | 154.88 | 150.48 | 152.76 | 152.76 | 2.70% | 1,827,975 |
| Aug 24, 2026 | 150.66 | 153.36 | 146.08 | 148.74 | 148.74 | -3.01% | 1,634,557 |
| Aug 21, 2026 | 153.42 | 155.14 | 152.06 | 153.36 | 153.36 | 0.51% | 1,291,739 |
| Aug 20, 2026 | 155.80 | 155.80 | 151.36 | 152.58 | 152.58 | -1.14% | 1,016,378 |
| Aug 19, 2026 | 154.68 | 157.46 | 151.56 | 154.34 | 154.34 | 0.04% | 1,824,073 |
| Aug 18, 2026 | 160.60 | 161.22 | 152.76 | 154.28 | 154.28 | -5.23% | 2,378,825 |
| Aug 17, 2026 | 164.40 | 165.10 | 160.20 | 162.80 | 162.80 | 1.29% | 1,418,540 |
| Aug 14, 2026 | 159.84 | 161.94 | 158.66 | 160.72 | 160.72 | - | 1,583,795 |
| Aug 13, 2026 | 162.64 | 165.00 | 159.80 | 160.72 | 160.72 | -0.61% | 1,450,492 |
| Aug 12, 2026 | 160.00 | 165.86 | 160.00 | 161.70 | 161.70 | 1.98% | 2,108,811 |
| Aug 11, 2026 | 155.30 | 159.86 | 154.70 | 158.56 | 158.56 | 2.56% | 1,453,431 |
| Aug 10, 2026 | 153.88 | 158.76 | 153.86 | 154.60 | 154.60 | 0.69% | 1,413,848 |
| Aug 7, 2026 | 154.12 | 157.50 | 151.24 | 153.54 | 153.54 | -0.09% | 1,887,745 |
| Aug 6, 2026 | 149.88 | 154.28 | 147.68 | 153.68 | 153.68 | 1.87% | 1,948,474 |
| Aug 5, 2026 | 158.60 | 159.46 | 147.68 | 150.86 | 150.86 | - | 3,011,245 |
| Aug 4, 2026 | 151.00 | 154.74 | 149.52 | 150.86 | 150.86 | 2.25% | 2,699,111 |
| Aug 3, 2026 | 149.80 | 151.02 | 143.80 | 147.54 | 147.54 | 0.07% | 2,122,277 |
| Jul 31, 2026 | 152.00 | 152.74 | 146.74 | 147.44 | 147.44 | 0.88% | 2,420,135 |
| Jul 30, 2026 | 135.22 | 146.84 | 133.30 | 146.16 | 146.16 | 8.12% | 3,228,882 |
| Jul 29, 2026 | 138.00 | 140.24 | 134.06 | 135.18 | 135.18 | -1.97% | 3,412,744 |
| Jul 28, 2026 | 146.48 | 148.98 | 137.44 | 137.90 | 137.90 | -7.06% | 4,456,673 |
| Jul 27, 2026 | 152.60 | 154.56 | 146.62 | 148.38 | 148.38 | -1.96% | 1,763,399 |
| 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 |