Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 100.65
+1.15 (1.16%)
Last updated: Oct 24, 2025, 10:32 AM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 97.08 | 99.50 | 97.00 | 99.50 | 99.50 | 3.34% | 6,195 |
| Oct 22, 2025 | 99.20 | 102.85 | 94.42 | 96.28 | 96.28 | -3.14% | 21,383 |
| Oct 21, 2025 | 101.90 | 101.90 | 98.18 | 99.40 | 99.40 | -2.88% | 10,291 |
| Oct 20, 2025 | 102.00 | 103.75 | 101.40 | 102.35 | 102.35 | 0.44% | 7,799 |
| Oct 17, 2025 | 104.10 | 104.10 | 100.00 | 101.90 | 101.90 | -2.39% | 7,892 |
| Oct 16, 2025 | 105.40 | 105.85 | 103.90 | 104.40 | 104.40 | -1.09% | 6,750 |
| Oct 15, 2025 | 105.45 | 107.00 | 105.10 | 105.55 | 105.55 | -0.94% | 8,687 |
| Oct 14, 2025 | 107.30 | 107.45 | 101.15 | 106.55 | 106.55 | -1.75% | 6,132 |
| Oct 13, 2025 | 107.75 | 108.55 | 105.00 | 108.45 | 108.45 | 2.41% | 5,320 |
| Oct 10, 2025 | 110.00 | 110.10 | 105.50 | 105.90 | 105.90 | -2.98% | 3,236 |
| Oct 9, 2025 | 109.55 | 110.50 | 108.35 | 109.15 | 109.15 | 0.88% | 9,541 |
| Oct 8, 2025 | 105.30 | 108.50 | 105.15 | 108.20 | 108.20 | 3.29% | 5,698 |
| Oct 7, 2025 | 106.65 | 107.00 | 104.10 | 104.75 | 104.75 | -2.10% | 3,152 |
| Oct 6, 2025 | 106.60 | 109.20 | 105.55 | 107.00 | 107.00 | 1.18% | 5,061 |
| Oct 3, 2025 | 108.15 | 108.50 | 105.75 | 105.75 | 105.75 | -2.85% | 4,301 |
| Oct 2, 2025 | 103.95 | 110.00 | 103.95 | 108.85 | 108.85 | 4.41% | 14,714 |
| Oct 1, 2025 | 99.40 | 104.50 | 98.74 | 104.25 | 104.25 | 4.94% | 14,501 |
| Sep 30, 2025 | 98.72 | 100.15 | 97.86 | 99.34 | 99.34 | 0.55% | 2,862 |
| Sep 29, 2025 | 98.98 | 100.65 | 98.28 | 98.80 | 98.80 | 0.51% | 2,657 |
| Sep 26, 2025 | 96.88 | 98.80 | 96.82 | 98.30 | 98.30 | 1.70% | 9,363 |
| Sep 25, 2025 | 100.00 | 100.70 | 93.88 | 96.66 | 96.66 | -1.75% | 241,740 |
| Sep 24, 2025 | 96.68 | 99.38 | 96.44 | 98.38 | 98.38 | 2.14% | 95,127 |
| Sep 23, 2025 | 97.50 | 99.60 | 96.08 | 96.32 | 96.32 | -0.95% | 13,219 |
| Sep 22, 2025 | 95.04 | 97.24 | 95.00 | 97.24 | 97.24 | 2.04% | 4,708 |
| Sep 19, 2025 | 94.84 | 96.62 | 93.00 | 95.30 | 95.30 | 0.32% | 4,944 |
| Sep 18, 2025 | 92.92 | 95.92 | 92.92 | 95.00 | 95.00 | 2.93% | 3,238 |
| Sep 17, 2025 | 94.22 | 94.74 | 90.60 | 92.30 | 92.30 | -2.14% | 2,685 |
| Sep 16, 2025 | 95.56 | 96.06 | 93.86 | 94.32 | 94.32 | -0.92% | 2,674 |
| Sep 15, 2025 | 93.60 | 95.66 | 92.50 | 95.20 | 95.20 | 2.21% | 14,169 |
| Sep 12, 2025 | 94.12 | 94.12 | 91.96 | 93.14 | 93.14 | -0.81% | 3,298 |
| Sep 11, 2025 | 95.44 | 95.50 | 92.00 | 93.90 | 93.90 | -0.61% | 4,116 |
| Sep 10, 2025 | 92.22 | 95.34 | 92.12 | 94.48 | 94.48 | 3.78% | 12,654 |
| Sep 9, 2025 | 88.82 | 91.80 | 88.82 | 91.04 | 91.04 | 2.18% | 3,307 |
| Sep 8, 2025 | 88.42 | 89.28 | 87.62 | 89.10 | 89.10 | 1.83% | 3,434 |
| Sep 5, 2025 | 90.00 | 90.00 | 86.52 | 87.50 | 87.50 | -2.15% | 8,557 |
| Sep 4, 2025 | 85.68 | 90.00 | 85.56 | 89.42 | 89.42 | 4.19% | 8,154 |
| Sep 3, 2025 | 84.64 | 85.94 | 83.66 | 85.82 | 85.82 | 1.49% | 9,799 |
| Sep 2, 2025 | 89.02 | 90.50 | 83.90 | 84.56 | 84.56 | -5.01% | 34,647 |
| Sep 1, 2025 | 90.64 | 90.92 | 88.76 | 89.02 | 89.02 | -1.44% | 12,224 |
| Aug 29, 2025 | 91.92 | 93.24 | 90.16 | 90.32 | 90.32 | -2.12% | 5,525 |
| Aug 28, 2025 | 90.58 | 92.56 | 89.88 | 92.28 | 92.28 | 1.25% | 5,328 |
| Aug 27, 2025 | 94.66 | 94.66 | 90.72 | 91.14 | 91.14 | -3.68% | 7,088 |
| Aug 26, 2025 | 90.78 | 95.32 | 90.34 | 94.62 | 94.62 | 3.32% | 6,586 |
| Aug 25, 2025 | 91.74 | 92.00 | 90.00 | 91.58 | 91.58 | -1.55% | 22,773 |
| Aug 22, 2025 | 93.00 | 93.74 | 91.50 | 93.02 | 93.02 | 0.37% | 2,123 |
| Aug 21, 2025 | 92.72 | 93.50 | 92.10 | 92.68 | 92.68 | 0.85% | 2,344 |
| Aug 20, 2025 | 93.16 | 93.82 | 90.84 | 91.90 | 91.90 | -2.19% | 8,162 |
| Aug 19, 2025 | 96.86 | 97.20 | 93.10 | 93.96 | 93.96 | -2.95% | 4,628 |
| Aug 18, 2025 | 95.98 | 97.00 | 93.88 | 96.82 | 96.82 | 1.53% | 3,926 |
| Aug 15, 2025 | 98.32 | 98.92 | 94.80 | 95.36 | 95.36 | -2.51% | 20,189 |