XETRA - Delayed Quote EUR

Siemens Energy AG (ENR.DE)

17.62 -0.22 (-1.26%)
At close: April 19 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 17.48 17.74 17.24 17.62 17.62 3,226,135
Apr 18, 2024 17.85 17.93 17.57 17.84 17.84 2,520,999
Apr 17, 2024 17.32 17.81 17.27 17.76 17.76 2,505,128
Apr 16, 2024 16.81 17.44 16.53 17.42 17.42 4,493,921
Apr 15, 2024 17.48 17.70 17.31 17.65 17.65 3,334,969
Apr 12, 2024 17.67 18.00 17.47 17.63 17.63 4,484,317
Apr 11, 2024 17.75 17.84 17.42 17.42 17.42 4,212,548
Apr 10, 2024 18.24 18.40 17.69 17.82 17.82 4,360,533
Apr 9, 2024 18.31 18.50 17.82 17.82 17.82 4,726,494
Apr 8, 2024 17.67 18.32 17.64 18.32 18.32 3,740,579
Apr 5, 2024 17.75 18.01 17.55 17.73 17.73 4,897,570
Apr 4, 2024 17.77 18.25 17.51 18.23 18.23 5,630,025
Apr 3, 2024 17.26 17.57 17.09 17.55 17.55 4,874,048
Apr 2, 2024 17.15 17.47 16.92 17.40 17.40 6,297,523
Mar 28, 2024 16.60 17.01 16.45 17.00 17.00 6,055,642
Mar 27, 2024 16.37 16.55 16.14 16.47 16.47 3,191,914
Mar 26, 2024 16.51 16.58 16.06 16.37 16.37 2,897,341
Mar 25, 2024 16.52 16.67 16.36 16.56 16.56 3,306,940
Mar 22, 2024 15.79 16.67 15.74 16.52 16.52 6,170,554
Mar 21, 2024 15.03 16.01 14.97 15.85 15.85 6,577,117
Mar 20, 2024 14.80 14.89 14.69 14.85 14.85 2,406,669
Mar 19, 2024 14.82 14.89 14.63 14.86 14.86 2,305,811
Mar 18, 2024 14.40 15.02 14.40 14.83 14.83 3,791,801
Mar 15, 2024 14.44 14.52 14.27 14.42 14.42 6,358,094
Mar 14, 2024 13.91 14.52 13.91 14.41 14.41 5,693,764
Mar 13, 2024 14.19 14.26 13.86 13.93 13.93 3,019,057
Mar 12, 2024 14.30 14.36 14.02 14.19 14.19 3,342,472
Mar 11, 2024 14.03 14.26 13.90 14.25 14.25 2,045,063
Mar 8, 2024 14.20 14.27 14.04 14.17 14.17 2,262,089
Mar 7, 2024 14.05 14.30 13.83 14.27 14.27 3,615,152
Mar 6, 2024 13.78 14.21 13.69 13.94 13.94 2,633,856
Mar 5, 2024 13.92 13.98 13.73 13.77 13.77 1,850,636
Mar 4, 2024 14.35 14.37 13.84 14.05 14.05 2,889,071
Mar 1, 2024 14.30 14.46 13.93 14.35 14.35 3,120,109
Feb 29, 2024 13.94 14.43 13.88 14.20 14.20 5,340,113
Feb 28, 2024 14.03 14.40 13.93 13.93 13.93 2,888,305
Feb 27, 2024 13.86 14.06 13.63 14.05 14.05 2,277,457
Feb 26, 2024 13.67 13.96 13.66 13.89 13.89 1,743,463
Feb 23, 2024 13.85 13.95 13.61 13.73 13.73 1,951,061
Feb 22, 2024 14.06 14.07 13.70 13.90 13.90 2,436,763
Feb 21, 2024 13.36 13.97 13.35 13.88 13.88 3,125,292
Feb 20, 2024 13.88 13.97 13.06 13.43 13.43 4,258,096
Feb 19, 2024 13.79 14.01 13.77 14.00 14.00 1,250,142
Feb 16, 2024 13.98 14.09 13.74 13.90 13.90 2,571,692
Feb 15, 2024 14.22 14.31 13.71 13.84 13.84 3,272,693
Feb 14, 2024 14.15 14.27 14.01 14.08 14.08 1,777,480
Feb 13, 2024 14.40 14.48 13.98 14.19 14.19 3,023,414
Feb 12, 2024 14.07 14.56 14.05 14.51 14.51 4,590,492
Feb 9, 2024 13.91 13.94 13.70 13.72 13.72 2,493,017
Feb 8, 2024 14.50 14.62 13.63 13.91 13.91 4,503,959
Feb 7, 2024 14.45 14.64 14.22 14.37 14.37 4,621,579
Feb 6, 2024 13.97 14.28 13.88 14.24 14.24 3,953,204
Feb 5, 2024 13.87 14.02 13.73 13.80 13.80 2,630,576
Feb 2, 2024 14.15 14.40 13.86 13.88 13.88 4,363,322
Feb 1, 2024 13.85 14.15 13.75 13.89 13.89 2,792,826
Jan 31, 2024 13.81 14.16 13.73 13.97 13.97 4,452,134
Jan 30, 2024 13.85 13.98 13.55 13.93 13.93 3,156,500
Jan 29, 2024 13.70 13.81 13.48 13.76 13.76 3,040,405
Jan 26, 2024 13.43 13.77 13.22 13.73 13.73 4,333,943
Jan 25, 2024 13.48 13.56 13.19 13.48 13.48 3,965,904
Jan 24, 2024 13.39 14.02 13.18 13.56 13.56 9,418,479
Jan 23, 2024 12.10 12.73 12.09 12.41 12.41 6,828,147
Jan 22, 2024 11.97 12.06 11.64 11.97 11.97 2,848,559
Jan 19, 2024 11.85 11.99 11.67 11.83 11.83 3,667,775
Jan 18, 2024 11.50 11.89 11.43 11.72 11.72 3,253,825
Jan 17, 2024 11.45 11.56 11.26 11.33 11.33 3,566,508
Jan 16, 2024 11.98 12.09 11.61 11.73 11.73 2,967,703
Jan 15, 2024 12.48 12.49 11.93 12.13 12.13 3,882,082
Jan 12, 2024 12.15 12.64 12.15 12.44 12.44 4,212,738
Jan 11, 2024 12.35 12.56 12.01 12.01 12.01 3,976,450
Jan 10, 2024 11.95 12.36 11.78 12.26 12.26 4,858,003
Jan 9, 2024 12.15 12.23 11.98 12.02 12.02 2,863,064
Jan 8, 2024 11.45 12.14 11.45 12.13 12.13 3,931,638
Jan 5, 2024 11.29 11.60 11.25 11.52 11.52 1,947,542
Jan 4, 2024 11.15 11.43 11.11 11.40 11.40 2,260,838
Jan 3, 2024 11.68 11.87 11.09 11.13 11.13 3,804,479
Jan 2, 2024 12.03 12.29 11.76 11.89 11.89 2,746,041
Dec 29, 2023 11.74 12.00 11.67 12.00 12.00 1,310,202
Dec 28, 2023 11.91 12.04 11.80 11.80 11.80 2,510,744
Dec 27, 2023 11.45 11.98 11.42 11.91 11.91 3,886,637
Dec 22, 2023 11.33 11.56 11.30 11.30 11.30 2,507,339
Dec 21, 2023 11.15 11.44 11.09 11.41 11.41 3,001,873
Dec 20, 2023 11.06 11.53 11.02 11.41 11.41 4,253,438
Dec 19, 2023 11.03 11.21 10.83 11.09 11.09 3,679,302
Dec 18, 2023 11.19 11.44 10.98 11.01 11.01 2,721,562
Dec 15, 2023 11.35 11.51 11.19 11.38 11.38 9,542,557
Dec 14, 2023 10.68 11.35 10.68 11.24 11.24 6,995,061
Dec 13, 2023 10.56 10.67 10.15 10.28 10.28 4,320,972
Dec 12, 2023 11.09 11.24 10.61 10.62 10.62 3,253,572
Dec 11, 2023 11.22 11.44 10.74 11.09 11.09 3,097,158
Dec 8, 2023 10.98 11.49 10.89 11.36 11.36 5,462,088
Dec 7, 2023 11.60 11.70 11.48 11.62 11.62 3,281,183
Dec 6, 2023 11.69 11.96 11.52 11.85 11.85 3,830,161
Dec 5, 2023 11.26 11.68 11.22 11.64 11.64 2,853,558
Dec 4, 2023 11.50 11.58 11.30 11.30 11.30 3,014,033
Dec 1, 2023 10.90 11.44 10.90 11.34 11.34 4,621,927
Nov 30, 2023 10.82 10.97 10.76 10.88 10.88 4,430,230
Nov 29, 2023 10.48 10.98 10.47 10.77 10.77 3,847,352
Nov 28, 2023 10.70 10.80 10.36 10.52 10.52 3,137,724
Nov 27, 2023 10.79 10.92 10.67 10.81 10.81 2,006,874
Nov 24, 2023 10.73 10.89 10.68 10.84 10.84 2,588,124
Nov 23, 2023 10.78 11.19 10.68 10.84 10.84 2,152,238
Nov 22, 2023 10.88 11.10 10.64 10.89 10.89 4,168,346
Nov 21, 2023 11.88 12.09 10.52 10.98 10.98 7,710,121
Nov 20, 2023 11.88 12.09 11.65 11.92 11.92 6,150,590
Nov 17, 2023 10.84 11.75 10.84 11.68 11.68 10,623,278
Nov 16, 2023 11.19 11.28 10.63 10.86 10.86 7,535,950
Nov 15, 2023 10.49 11.35 10.44 11.15 11.15 14,938,803
Nov 14, 2023 10.31 10.38 9.96 10.25 10.25 11,401,649
Nov 13, 2023 9.50 10.05 9.44 9.96 9.96 8,255,376
Nov 10, 2023 9.67 9.73 9.28 9.39 9.39 4,909,326
Nov 9, 2023 9.04 9.83 9.04 9.68 9.68 7,929,738
Nov 8, 2023 9.41 9.95 9.09 9.11 9.11 8,476,571
Nov 7, 2023 9.00 9.47 8.77 9.32 9.32 5,781,162
Nov 6, 2023 9.90 10.00 9.22 9.39 9.39 8,100,250
Nov 3, 2023 9.01 9.81 8.97 9.55 9.55 12,616,161
Nov 2, 2023 8.35 8.99 8.28 8.78 8.78 8,052,379
Nov 1, 2023 8.32 8.46 8.14 8.25 8.25 8,110,034
Oct 31, 2023 8.40 8.68 7.98 8.37 8.37 10,397,445
Oct 30, 2023 8.73 8.74 7.62 8.44 8.44 20,751,845
Oct 27, 2023 7.21 7.68 6.87 7.49 7.49 22,561,484
Oct 26, 2023 9.90 10.31 6.40 6.87 6.87 39,849,532
Oct 25, 2023 10.92 10.94 10.38 10.65 10.65 3,548,256
Oct 24, 2023 10.77 11.07 10.48 10.84 10.84 5,033,041
Oct 23, 2023 10.87 10.90 10.41 10.69 10.69 4,420,974
Oct 20, 2023 11.12 11.19 10.81 10.87 10.87 5,062,484
Oct 19, 2023 11.31 11.45 11.21 11.24 11.24 2,298,497
Oct 18, 2023 11.60 11.62 11.29 11.43 11.43 2,580,515
Oct 17, 2023 11.66 11.78 11.41 11.61 11.61 1,949,870
Oct 16, 2023 11.60 11.70 11.44 11.66 11.66 1,960,081
Oct 13, 2023 11.88 11.88 11.44 11.59 11.59 4,409,887
Oct 12, 2023 12.19 12.51 11.99 12.00 12.00 2,859,819
Oct 11, 2023 11.99 12.32 11.89 12.20 12.20 3,131,564
Oct 10, 2023 11.56 12.02 11.53 11.98 11.98 2,755,741
Oct 9, 2023 11.47 11.74 11.33 11.59 11.59 3,133,429
Oct 6, 2023 11.64 11.66 11.03 11.45 11.45 4,287,041
Oct 5, 2023 11.65 11.80 11.48 11.57 11.57 1,993,549
Oct 4, 2023 11.61 11.85 11.47 11.60 11.60 2,767,319
Oct 3, 2023 12.02 12.02 11.73 11.73 11.73 3,257,625
Oct 2, 2023 12.43 12.59 12.01 12.14 12.14 2,660,299
Sep 29, 2023 12.19 12.60 12.14 12.38 12.38 3,399,614
Sep 28, 2023 12.21 12.26 11.96 12.11 12.11 3,604,341
Sep 27, 2023 11.91 12.27 11.90 12.19 12.19 3,366,998
Sep 26, 2023 12.37 12.39 11.81 11.92 11.92 3,656,956
Sep 25, 2023 12.29 12.46 12.09 12.44 12.44 1,929,473
Sep 22, 2023 12.10 12.43 12.08 12.35 12.35 2,877,038
Sep 21, 2023 12.52 12.53 12.11 12.23 12.23 3,434,440
Sep 20, 2023 12.51 12.68 12.48 12.63 12.63 2,438,059
Sep 19, 2023 12.50 12.63 12.47 12.55 12.55 2,086,815
Sep 18, 2023 12.80 12.99 12.52 12.59 12.59 2,711,741
Sep 15, 2023 13.05 13.24 12.84 12.90 12.90 7,825,668
Sep 14, 2023 12.31 12.93 12.29 12.91 12.91 4,764,004
Sep 13, 2023 12.13 12.52 12.07 12.40 12.40 3,100,526
Sep 12, 2023 12.48 12.60 12.18 12.24 12.24 3,427,039
Sep 11, 2023 12.30 12.42 12.24 12.40 12.40 3,109,741
Sep 8, 2023 12.50 12.50 12.00 12.22 12.22 3,026,365
Sep 7, 2023 12.59 12.65 12.19 12.40 12.40 2,811,472
Sep 6, 2023 12.72 12.86 12.57 12.64 12.64 3,609,985
Sep 5, 2023 13.00 13.03 12.45 12.56 12.56 4,937,053
Sep 4, 2023 13.11 13.24 13.03 13.03 13.03 2,121,037
Sep 1, 2023 13.20 13.24 13.04 13.04 13.04 1,641,474
Aug 31, 2023 13.06 13.32 12.99 13.16 13.16 2,874,251
Aug 30, 2023 13.40 13.40 12.99 13.02 13.02 3,674,333
Aug 29, 2023 13.27 13.48 13.08 13.48 13.48 2,161,177
Aug 28, 2023 13.00 13.30 12.97 13.12 13.12 2,721,620
Aug 25, 2023 12.90 13.06 12.88 12.92 12.92 2,215,094
Aug 24, 2023 13.16 13.27 12.93 12.94 12.94 2,384,861
Aug 23, 2023 13.26 13.53 12.88 13.02 13.02 5,024,484
Aug 22, 2023 13.01 13.27 12.99 13.19 13.19 2,721,780
Aug 21, 2023 13.03 13.10 12.83 12.89 12.89 3,941,948
Aug 18, 2023 13.28 13.40 13.00 13.12 13.12 3,328,432
Aug 17, 2023 13.49 13.57 13.34 13.45 13.45 1,876,689
Aug 16, 2023 13.36 13.56 13.33 13.53 13.53 2,192,370
Aug 15, 2023 13.69 13.80 13.31 13.42 13.42 3,277,322
Aug 14, 2023 13.71 13.88 13.68 13.69 13.69 1,995,939
Aug 11, 2023 13.50 13.90 13.27 13.78 13.78 5,030,181
Aug 10, 2023 14.10 14.13 13.35 13.56 13.56 6,390,633
Aug 9, 2023 14.30 14.52 13.91 13.99 13.99 5,218,551
Aug 8, 2023 14.40 14.78 14.22 14.39 14.39 3,942,922
Aug 7, 2023 14.85 16.36 14.34 14.60 14.60 13,530,065
Aug 4, 2023 15.65 15.75 15.27 15.56 15.56 2,778,905
Aug 3, 2023 15.70 15.93 15.59 15.69 15.69 3,202,693
Aug 2, 2023 15.28 15.73 15.26 15.72 15.72 3,097,511
Aug 1, 2023 15.43 15.63 15.30 15.47 15.47 3,025,603
Jul 31, 2023 15.81 15.92 15.26 15.39 15.39 5,419,961
Jul 28, 2023 15.82 15.89 15.60 15.80 15.80 1,331,373
Jul 27, 2023 15.99 16.05 15.75 15.86 15.86 2,554,786
Jul 26, 2023 15.83 15.96 15.62 15.93 15.93 2,679,805
Jul 25, 2023 15.65 15.90 15.41 15.83 15.83 3,471,217
Jul 24, 2023 15.27 15.64 15.16 15.55 15.55 2,419,425
Jul 21, 2023 15.27 15.51 15.20 15.41 15.41 3,994,001
Jul 20, 2023 15.46 15.64 15.40 15.49 15.49 1,874,840
Jul 19, 2023 15.60 15.70 15.33 15.58 15.58 2,329,275
Jul 18, 2023 15.47 15.60 15.34 15.56 15.56 1,790,122
Jul 17, 2023 15.32 15.46 15.20 15.44 15.44 1,626,528
Jul 14, 2023 15.54 15.73 15.35 15.44 15.44 2,352,617
Jul 13, 2023 15.61 15.87 15.49 15.69 15.69 2,612,518
Jul 12, 2023 15.30 15.67 15.23 15.57 15.57 2,730,538
Jul 11, 2023 15.28 15.44 15.10 15.27 15.27 2,293,925
Jul 10, 2023 14.81 15.23 14.78 15.12 15.12 2,174,222
Jul 7, 2023 14.85 14.99 14.55 14.91 14.91 4,139,750
Jul 6, 2023 15.02 15.30 14.84 14.93 14.93 4,730,195
Jul 5, 2023 15.90 16.00 15.13 15.15 15.15 5,782,881
Jul 4, 2023 16.21 16.23 15.86 16.06 16.06 3,305,223
Jul 3, 2023 16.49 16.52 15.99 16.34 16.34 4,468,981
Jun 30, 2023 15.85 16.36 15.63 16.18 16.18 5,931,680
Jun 29, 2023 15.57 15.70 15.13 15.70 15.70 6,241,963
Jun 28, 2023 14.62 15.77 14.61 15.67 15.67 8,883,283
Jun 27, 2023 14.40 15.06 14.10 14.68 14.68 8,301,501
Jun 26, 2023 14.71 15.02 13.77 14.35 14.35 12,731,838
Jun 23, 2023 15.02 17.14 14.50 14.65 14.65 34,211,648
Jun 22, 2023 22.88 23.41 22.79 23.38 23.38 1,499,750
Jun 21, 2023 22.60 23.13 22.47 22.98 22.98 1,701,127
Jun 20, 2023 22.77 22.95 22.45 22.63 22.63 1,586,695
Jun 19, 2023 22.83 22.98 22.66 22.85 22.85 1,274,782
Jun 16, 2023 23.21 23.28 22.79 23.01 23.01 6,114,519
Jun 15, 2023 23.70 23.72 22.74 23.07 23.07 2,799,196
Jun 14, 2023 23.70 23.81 23.49 23.70 23.70 1,648,572
Jun 13, 2023 24.02 24.15 22.93 23.70 23.70 3,460,228
Jun 12, 2023 23.94 24.11 23.75 23.89 23.89 1,598,669
Jun 9, 2023 23.89 24.09 23.68 23.72 23.72 1,105,347
Jun 8, 2023 24.26 24.29 23.57 23.80 23.80 1,699,628
Jun 7, 2023 24.40 24.50 24.16 24.31 24.31 1,832,585
Jun 6, 2023 24.32 24.43 23.98 24.37 24.37 1,406,367
Jun 5, 2023 24.44 24.64 23.92 24.20 24.20 1,435,142
Jun 2, 2023 24.34 24.54 24.17 24.40 24.40 1,792,144
Jun 1, 2023 23.70 24.18 23.67 24.07 24.07 2,170,002
May 31, 2023 24.20 24.21 23.37 23.74 23.74 4,788,358
May 30, 2023 24.31 24.81 24.03 24.45 24.45 2,492,105
May 29, 2023 24.25 24.32 24.08 24.15 24.15 626,479
May 26, 2023 24.00 24.16 23.83 24.16 24.16 1,775,473
May 25, 2023 23.50 24.13 23.40 23.78 23.78 1,689,424
May 24, 2023 23.80 23.81 23.25 23.42 23.42 1,902,148
May 23, 2023 23.88 24.02 23.67 23.98 23.98 1,594,170
May 22, 2023 24.09 24.25 23.85 24.15 24.15 1,532,182
May 19, 2023 24.21 24.38 24.02 24.24 24.24 2,604,102
May 18, 2023 24.49 24.59 23.85 24.03 24.03 2,040,924
May 17, 2023 23.60 23.97 23.41 23.90 23.90 2,839,515
May 16, 2023 22.94 23.81 22.83 23.61 23.61 4,278,954
May 15, 2023 22.20 23.28 22.16 22.93 22.93 4,571,145
May 12, 2023 21.66 21.66 21.66 21.66 21.66 -
May 11, 2023 22.25 22.28 21.55 21.66 21.66 2,133,963
May 10, 2023 22.33 22.70 22.06 22.21 22.21 2,086,659
May 9, 2023 22.62 22.74 22.24 22.24 22.24 2,594,289
May 8, 2023 22.56 22.95 22.33 22.73 22.73 1,834,647
May 5, 2023 22.10 22.56 21.97 22.52 22.52 2,315,195
May 4, 2023 22.10 22.10 21.71 21.96 21.96 2,116,385
May 3, 2023 22.50 22.67 22.05 22.15 22.15 2,450,848
May 2, 2023 22.11 22.53 22.10 22.53 22.53 2,796,619
Apr 28, 2023 21.89 22.22 21.63 22.18 22.18 2,504,412
Apr 27, 2023 21.09 21.79 21.00 21.77 21.77 2,187,102
Apr 26, 2023 21.05 21.30 20.96 21.14 21.14 1,650,474
Apr 25, 2023 21.00 21.17 20.71 21.13 21.13 1,685,022
Apr 24, 2023 21.24 21.37 20.92 21.00 21.00 1,887,294
Apr 21, 2023 21.32 21.36 20.99 21.28 21.28 1,967,646
Apr 20, 2023 21.36 21.38 20.94 21.21 21.21 1,974,794
Apr 19, 2023 21.20 21.36 20.84 21.36 21.36 1,758,821

Related Tickers

SIE.DE Siemens Aktiengesellschaft
172.96
-1.46%
 
NDX1.DE Nordex SE
12.23
-0.57%
 
VWS.CO Vestas Wind Systems A/S
176.75
+0.03%
 
D7G.F Nel ASA
0.4049
+0.92%
 
NEL.OL Nel ASA
4.7390
+0.23%
 
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
11.70
-2.66%
 
SU.PA Schneider Electric S.E.
208.40
-3.23%
 
G1A.DE GEA Group Aktiengesellschaft
37.12
+0.27%
 
LPK.DE LPKF Laser & Electronics SE
7.73
-1.15%
 
SIEGY Siemens Aktiengesellschaft
92.08
-0.94%