Siemens Energy AG (SWX:ENR)
Switzerland · Delayed Price · Currency is CHF 138.60
+4.58 (3.42%)
Last updated: Aug 3, 2026, 9:56 AM CET
SWX:ENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 3.42% | 2,105 |
| Jul 31, 2026 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | 2.38% | 275 |
| Jul 30, 2026 | 124.70 | 130.90 | 124.70 | 130.90 | 130.90 | -0.52% | 350 |
| Jul 29, 2026 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - | - |
| Jul 28, 2026 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | -5.53% | - |
| Jul 27, 2026 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | -1.36% | 67 |
| Jul 24, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - | - |
| Jul 23, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -1.34% | 35 |
| Jul 22, 2026 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - | - |
| Jul 21, 2026 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - | - |
| Jul 20, 2026 | 143.00 | 143.12 | 143.00 | 143.12 | 143.12 | -0.13% | 300 |
| Jul 17, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - | - |
| Jul 16, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - | - |
| Jul 15, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.97% | 1 |
| Jul 14, 2026 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | -0.21% | 5 |
| Jul 13, 2026 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - | 780 |
| Jul 10, 2026 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - | - |
| Jul 9, 2026 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | 0.13% | 2 |
| Jul 8, 2026 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | -2.73% | 1 |
| Jul 7, 2026 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | -4.29% | 2,001 |
| Jul 6, 2026 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | 3.66% | 3 |
| Jul 3, 2026 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - | - |
| Jul 2, 2026 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | -2.32% | 652 |
| Jul 1, 2026 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - | 920 |
| Jun 30, 2026 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | 5.22% | 5 |
| Jun 29, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -1.45% | 204 |
| Jun 26, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -3.03% | 7,768 |
| Jun 25, 2026 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - | - |
| Jun 24, 2026 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - | - |
| Jun 23, 2026 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | -6.87% | 5,055 |
| Jun 22, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 3.81% | 44 |
| Jun 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 275 |
| Jun 18, 2026 | 154.04 | 155.00 | 154.04 | 155.00 | 155.00 | 6.68% | 2,404 |
| Jun 17, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 3.74% | 4,230 |
| Jun 16, 2026 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 0.52% | 5,250 |
| Jun 15, 2026 | 139.34 | 139.34 | 139.34 | 139.34 | 139.34 | 0.81% | 4,249 |
| Jun 12, 2026 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | 4.35% | 3,438 |
| Jun 11, 2026 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - | 7,760 |
| Jun 10, 2026 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | -7.40% | 4,370 |
| Jun 9, 2026 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | - | - |
| Jun 8, 2026 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | -1.32% | 3 |
| Jun 5, 2026 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | - | - |
| Jun 4, 2026 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | 3.19% | 100 |
| Jun 3, 2026 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | -4.28% | 3,508 |
| Jun 2, 2026 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | -1.33% | 30 |
| Jun 1, 2026 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - | - |
| May 29, 2026 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | -5.16% | 3 |
| May 28, 2026 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | -0.47% | 35 |
| May 27, 2026 | 158.38 | 158.38 | 157.58 | 157.58 | 157.58 | -0.51% | 52 |
| May 26, 2026 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - | - |