Siemens Energy AG (ETR:ENR)
Germany · Delayed Price · Currency is EUR 119.84
-4.26 (-3.43%)
Nov 10, 2026, 5:39 PM CET
Siemens Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 125.42 | 127.72 | 117.42 | 119.84 | 119.84 | -3.43% | 3,854,446 |
| Nov 9, 2026 | 119.90 | 124.84 | 118.24 | 124.10 | 124.10 | 5.08% | 2,725,791 |
| Nov 6, 2026 | 113.42 | 118.56 | 112.22 | 118.10 | 118.10 | 3.74% | 3,723,101 |
| Nov 5, 2026 | 117.80 | 123.62 | 110.92 | 113.84 | 113.84 | -4.70% | 5,950,013 |
| Nov 4, 2026 | 127.64 | 131.02 | 118.48 | 119.46 | 119.46 | -7.95% | 6,402,621 |
| Nov 3, 2026 | 126.44 | 131.60 | 126.24 | 129.78 | 129.78 | -0.17% | 1,970,611 |
| Nov 2, 2026 | 128.98 | 131.78 | 127.14 | 130.00 | 130.00 | 2.43% | 1,696,044 |
| Oct 30, 2026 | 130.70 | 131.18 | 125.72 | 126.92 | 126.92 | -6.87% | 2,814,928 |
| Oct 29, 2026 | 132.86 | 137.76 | 132.14 | 136.28 | 136.28 | 2.27% | 2,033,258 |
| Oct 28, 2026 | 130.18 | 134.30 | 127.88 | 133.26 | 133.26 | 3.64% | 3,639,626 |
| Oct 27, 2026 | 124.60 | 129.02 | 123.84 | 128.58 | 128.58 | 4.40% | 2,298,302 |
| Oct 26, 2026 | 119.60 | 124.24 | 119.20 | 123.16 | 123.16 | 3.77% | 2,534,796 |
| Oct 23, 2026 | 123.32 | 123.70 | 116.84 | 118.68 | 118.68 | -2.88% | 3,642,559 |
| Oct 22, 2026 | 130.10 | 130.44 | 120.82 | 122.20 | 122.20 | -8.56% | 3,521,781 |
| 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 |