Siemens Energy AG (SWX:ENR)
Switzerland · Delayed Price · Currency is CHF 144.96
+4.48 (3.19%)
Last updated: Jun 4, 2026, 11:37 AM CET
SWX:ENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 22, 2026 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - | - |
| May 21, 2026 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - | - |
| May 20, 2026 | 156.20 | 158.38 | 156.20 | 158.38 | 158.38 | 1.89% | 38 |
| May 19, 2026 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - | - |
| May 18, 2026 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - | 20 |
| May 15, 2026 | 156.20 | 156.20 | 155.44 | 155.44 | 155.44 | -5.86% | 6,781 |
| May 13, 2026 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | 5.58% | 152 |
| May 12, 2026 | 160.54 | 160.54 | 156.40 | 156.40 | 156.40 | -7.35% | 535 |
| May 11, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - | - |
| May 8, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - | 90 |
| May 7, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -1.60% | - |
| May 6, 2026 | 171.54 | 171.54 | 171.54 | 171.54 | 171.54 | 3.49% | 402 |
| May 5, 2026 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | 3.20% | 446 |
| May 4, 2026 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - | 167 |
| Apr 30, 2026 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | 1.35% | - |
| Apr 29, 2026 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - | - |
| Apr 28, 2026 | 166.56 | 166.56 | 158.48 | 158.48 | 158.48 | -5.37% | 5 |
| Apr 27, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | -2.58% | - |
| Apr 24, 2026 | 172.26 | 172.26 | 171.92 | 171.92 | 171.92 | 4.27% | 4,041 |
| Apr 23, 2026 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | 3.15% | - |
| Apr 22, 2026 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 1.64% | 3 |
| Apr 21, 2026 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | -0.30% | 250 |
| Apr 20, 2026 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | 1.06% | 15 |
| Apr 17, 2026 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - | 750 |
| Apr 16, 2026 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - | - |
| Apr 15, 2026 | 158.14 | 158.14 | 156.08 | 156.08 | 156.08 | 0.55% | 60 |
| Apr 14, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - | - |
| Apr 13, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - | - |
| Apr 10, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | 4.06% | 25 |
| Apr 9, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - | - |
| Apr 8, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | 6.99% | 72 |
| Apr 7, 2026 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | 6.43% | 1 |
| Apr 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.73% | 740 |
| Apr 1, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - | 1,110 |
| Mar 31, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - | - |
| Mar 30, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | -6.19% | 345 |
| Mar 27, 2026 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - | 480 |
| Mar 26, 2026 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | -0.40% | - |
| Mar 25, 2026 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | 4.72% | - |
| Mar 24, 2026 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | 1.63% | - |
| Mar 23, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - | 375 |
| Mar 20, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -4.33% | - |
| Mar 19, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - | - |