Siemens Energy AG (ETR:ENR)
Germany · Delayed Price · Currency is EUR 133.64
+3.32 (2.55%)
Oct 21, 2026, 5:38 PM CEST
Siemens Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 131.28 | 134.32 | 130.04 | 133.64 | 133.64 | 2.55% | 1,946,265 |
| Oct 20, 2026 | 131.00 | 132.96 | 128.14 | 130.32 | 130.32 | -2.12% | 1,881,544 |
| Oct 19, 2026 | 134.30 | 135.78 | 131.32 | 133.14 | 133.14 | -1.36% | 1,564,637 |
| Oct 16, 2026 | 136.00 | 136.08 | 132.42 | 134.98 | 134.98 | 1.98% | 2,433,137 |
| Oct 15, 2026 | 125.68 | 132.36 | 124.46 | 132.36 | 132.36 | -2.16% | 4,459,099 |
| Oct 14, 2026 | 144.00 | 145.16 | 135.28 | 135.28 | 135.28 | -5.44% | 2,704,298 |
| Oct 13, 2026 | 145.00 | 146.44 | 142.40 | 143.06 | 143.06 | -2.53% | 1,460,552 |
| Oct 12, 2026 | 145.00 | 148.40 | 144.86 | 146.78 | 146.78 | 0.98% | 1,186,384 |
| Oct 9, 2026 | 143.02 | 145.70 | 142.10 | 145.36 | 145.36 | 2.01% | 1,571,048 |
| Oct 8, 2026 | 140.84 | 143.74 | 140.18 | 142.50 | 142.50 | -0.77% | 1,283,488 |
| Oct 7, 2026 | 145.10 | 146.04 | 141.28 | 143.60 | 143.60 | -2.60% | 1,742,517 |
| Oct 6, 2026 | 146.44 | 151.00 | 143.96 | 147.44 | 147.44 | 1.36% | 1,989,388 |
| Oct 5, 2026 | 145.46 | 145.90 | 142.92 | 145.46 | 145.46 | 0.03% | 1,120,586 |
| Oct 2, 2026 | 143.58 | 146.84 | 143.26 | 145.42 | 145.42 | 2.03% | 1,531,650 |
| Oct 1, 2026 | 143.24 | 145.16 | 140.50 | 142.52 | 142.52 | -0.06% | 1,637,454 |
| Sep 30, 2026 | 146.14 | 147.12 | 141.76 | 142.60 | 142.60 | -2.21% | 1,800,059 |
| Sep 29, 2026 | 142.08 | 148.06 | 141.48 | 145.82 | 145.82 | 3.51% | 1,678,494 |
| Sep 28, 2026 | 141.90 | 144.48 | 139.16 | 140.88 | 140.88 | -1.21% | 1,705,155 |
| Sep 25, 2026 | 144.44 | 146.76 | 142.54 | 142.60 | 142.60 | 0.35% | 1,751,650 |
| Sep 24, 2026 | 143.90 | 146.00 | 141.36 | 142.10 | 142.10 | -1.69% | 1,425,519 |
| Sep 23, 2026 | 146.68 | 146.98 | 143.66 | 144.54 | 144.54 | -0.90% | 1,273,703 |
| Sep 22, 2026 | 144.20 | 146.16 | 141.78 | 145.86 | 145.86 | 1.89% | 1,173,274 |
| Sep 21, 2026 | 142.40 | 143.30 | 141.24 | 143.16 | 143.16 | 2.11% | 1,329,238 |
| Sep 18, 2026 | 142.60 | 143.32 | 139.98 | 140.20 | 140.20 | -1.13% | 4,733,691 |
| Sep 17, 2026 | 138.22 | 142.58 | 137.48 | 141.80 | 141.80 | 3.41% | 2,115,025 |
| Sep 16, 2026 | 134.98 | 138.74 | 134.42 | 137.12 | 137.12 | 3.10% | 1,819,919 |
| Sep 15, 2026 | 133.14 | 134.12 | 131.28 | 133.00 | 133.00 | 0.26% | 1,732,688 |
| Sep 14, 2026 | 139.00 | 139.80 | 131.52 | 132.66 | 132.66 | -8.04% | 3,653,095 |
| Sep 11, 2026 | 141.64 | 144.52 | 141.32 | 144.26 | 144.26 | 2.44% | 1,543,028 |
| Sep 10, 2026 | 145.00 | 146.26 | 140.60 | 140.82 | 140.82 | -2.98% | 1,422,619 |
| Sep 9, 2026 | 148.00 | 149.98 | 144.46 | 145.14 | 145.14 | -2.50% | 1,538,847 |
| Sep 8, 2026 | 146.54 | 149.48 | 145.32 | 148.86 | 148.86 | 0.26% | 955,722 |
| Sep 7, 2026 | 148.90 | 150.58 | 146.72 | 148.48 | 148.48 | 1.34% | 1,082,336 |
| 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 |