Siemens Energy AG (ENR) Price History
Daily open, high, low, close and volume for Siemens Energy AG (ENR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €143.30 | €145.54 | €142.58 | €145.54 | 824 |
| 2026-10-08 | €141.18 | €142.94 | €138.60 | €142.64 | 9,687 |
| 2026-10-07 | €145.56 | €145.56 | €141.48 | €142.68 | 713 |
| 2026-10-06 | €145.14 | €149.50 | €144.22 | €148.00 | 4,054 |
| 2026-10-05 | €145.32 | €145.54 | €143.32 | €145.12 | 843 |
| 2026-10-02 | €144.86 | €146.78 | €144.38 | €145.32 | 925 |
| 2026-10-01 | €144.28 | €144.96 | €141.20 | €143.48 | 1,340 |
| 2026-09-30 | €146.34 | €146.34 | €141.96 | €141.96 | 903 |
| 2026-09-29 | €142.72 | €147.76 | €142.42 | €146.92 | 517 |
| 2026-09-28 | €141.78 | €143.68 | €139.46 | €141.22 | 627 |
| 2026-09-25 | €144.78 | €146.28 | €142.72 | €142.72 | 455 |
| 2026-09-24 | €144.42 | €145.54 | €141.56 | €141.56 | 1,604 |
| 2026-09-23 | €146.52 | €146.52 | €144.04 | €144.26 | 653 |
| 2026-09-22 | €143.70 | €146.06 | €141.92 | €146.06 | 1,316 |
| 2026-09-21 | €141.56 | €143.22 | €141.38 | €142.40 | 686 |
| 2026-09-18 | €142.24 | €143.14 | €140.20 | €140.20 | 577 |
| 2026-09-17 | €138.82 | €142.38 | €138.78 | €142.24 | 1,825 |
| 2026-09-16 | €135.24 | €138.00 | €134.56 | €137.72 | 2,199 |
| 2026-09-15 | €133.16 | €134.00 | €131.46 | €134.00 | 1,629 |
| 2026-09-14 | €138.12 | €138.12 | €131.74 | €134.00 | 3,323 |
| 2026-09-11 | €142.26 | €144.18 | €142.26 | €142.36 | 1,724 |
| 2026-09-10 | €145.04 | €145.94 | €140.72 | €140.72 | 2,118 |
| 2026-09-09 | €148.86 | €148.86 | €145.06 | €145.28 | 1,389 |
| 2026-09-08 | €147.26 | €149.24 | €145.48 | €149.24 | 1,299 |
| 2026-09-07 | €150.30 | €150.30 | €147.28 | €148.62 | 850 |
| 2026-09-04 | €145.74 | €149.50 | €145.74 | €146.92 | 1,986 |
| 2026-09-03 | €142.26 | €145.62 | €142.26 | €145.62 | 2,909 |
| 2026-09-02 | €139.92 | €143.10 | €139.32 | €142.08 | 2,779 |
| 2026-09-01 | €141.04 | €142.78 | €139.54 | €140.70 | 1,281 |
| 2026-08-31 | €145.02 | €145.02 | €142.22 | €142.22 | 2,434 |
| 2026-08-28 | €149.40 | €151.14 | €148.68 | €148.68 | 783 |
| 2026-08-27 | €155.60 | €156.24 | €149.88 | €149.88 | 1,101 |
| 2026-08-26 | €152.90 | €153.26 | €151.20 | €151.20 | 691 |
| 2026-08-25 | €151.82 | €154.64 | €151.22 | €153.14 | 1,345 |
| 2026-08-24 | €150.88 | €153.02 | €146.90 | €148.56 | 2,452 |
| 2026-08-21 | €152.76 | €154.72 | €152.54 | €152.60 | 768 |
| 2026-08-20 | €154.82 | €155.00 | €151.96 | €152.10 | 834 |
| 2026-08-19 | €154.54 | €156.58 | €152.56 | €154.24 | 448 |
| 2026-08-18 | €161.98 | €161.98 | €154.68 | €154.68 | 20 |
| 2026-08-17 | €163.84 | €164.86 | €163.36 | €163.36 | 3 |
| 2026-08-14 | €159.86 | €161.00 | €159.48 | €160.40 | 21 |
| 2026-08-13 | €167.00 | €167.00 | €161.00 | €161.88 | 155 |
| 2026-08-12 | €162.30 | €167.96 | €162.30 | €167.96 | 793 |
| 2026-08-11 | €155.20 | €158.74 | €155.20 | €158.74 | 0 |
| 2026-08-10 | €156.82 | €158.62 | €156.80 | €156.80 | 33 |
| 2026-08-07 | €157.06 | €157.22 | €151.82 | €153.00 | 1,327 |
| 2026-08-06 | €148.86 | €153.78 | €148.86 | €153.78 | 771 |
| 2026-08-05 | €156.70 | €156.70 | €148.80 | €150.78 | 2,179 |
| 2026-08-04 | €151.32 | €153.78 | €150.74 | €152.30 | 650 |
| 2026-08-03 | €150.86 | €150.86 | €144.70 | €147.92 | 0 |
| 2026-07-31 | €150.50 | €151.62 | €147.96 | €147.96 | 31 |
| 2026-07-30 | €135.04 | €137.46 | €134.68 | €137.46 | 2 |
| 2026-07-29 | €140.12 | €140.12 | €135.98 | €137.74 | 0 |
| 2026-07-28 | €147.04 | €147.04 | €138.50 | €138.50 | 24 |
| 2026-07-27 | €154.02 | €154.06 | €148.64 | €148.64 | 0 |
| 2026-07-24 | €152.68 | €153.44 | €149.70 | €150.70 | 107 |
| 2026-07-23 | €151.48 | €152.46 | €149.16 | €149.96 | 10 |
| 2026-07-22 | €157.64 | €161.08 | €144.40 | €152.22 | 4,683 |
| 2026-07-21 | €154.22 | €158.36 | €154.22 | €158.36 | 0 |
| 2026-07-20 | €149.66 | €154.66 | €149.66 | €153.08 | 76 |
| 2026-07-17 | €144.78 | €147.58 | €143.98 | €147.58 | 50 |
| 2026-07-16 | €153.40 | €153.40 | €147.78 | €148.20 | 40 |
| 2026-07-15 | €154.88 | €156.20 | €152.34 | €152.34 | 0 |
| 2026-07-14 | €149.60 | €154.98 | €149.60 | €154.98 | 969 |
| 2026-07-13 | €150.46 | €152.44 | €150.40 | €150.40 | 20 |
| 2026-07-10 | €154.20 | €154.54 | €151.42 | €152.06 | 243 |
| 2026-07-09 | €155.70 | €157.88 | €154.92 | €156.52 | 16 |
| 2026-07-08 | €155.28 | €156.24 | €151.94 | €152.68 | 1,321 |
| 2026-07-07 | €158.30 | €158.94 | €154.04 | €154.04 | 5 |
| 2026-07-06 | €167.98 | €170.04 | €164.68 | €170.02 | 1,613 |
| 2026-07-03 | €168.40 | €168.96 | €166.22 | €168.96 | 13 |
| 2026-07-02 | €160.34 | €164.38 | €160.00 | €164.36 | 97 |
| 2026-07-01 | €165.56 | €168.26 | €162.90 | €162.90 | 11 |
| 2026-06-30 | €164.64 | €165.86 | €164.64 | €165.78 | 32 |
| 2026-06-29 | €153.38 | €157.38 | €153.16 | €157.38 | 72 |
| 2026-06-26 | €159.50 | €159.50 | €154.44 | €154.44 | 28 |
| 2026-06-25 | €161.98 | €166.06 | €161.98 | €163.80 | 1 |
| 2026-06-24 | €160.90 | €160.90 | €157.40 | €159.82 | 1 |
| 2026-06-23 | €163.76 | €163.76 | €159.40 | €162.46 | 49 |
| 2026-06-22 | €170.40 | €173.50 | €166.64 | €169.56 | 308 |
| 2026-06-19 | €170.50 | €170.50 | €168.48 | €169.78 | 2 |
| 2026-06-18 | €163.36 | €171.30 | €163.36 | €169.78 | 74 |
| 2026-06-17 | €155.68 | €162.08 | €155.68 | €162.08 | 4 |
| 2026-06-16 | €156.54 | €159.12 | €156.02 | €156.02 | 6 |
| 2026-06-15 | €158.24 | €158.24 | €155.00 | €155.20 | 285 |
| 2026-06-12 | €152.28 | €153.08 | €149.96 | €153.08 | 781 |
| 2026-06-11 | €141.28 | €146.72 | €141.28 | €146.72 | 480 |
| 2026-06-10 | €148.60 | €148.60 | €140.18 | €140.18 | 265 |
| 2026-06-09 | €158.64 | €159.22 | €155.00 | €159.22 | 14 |
| 2026-06-08 | €155.82 | €159.84 | €155.00 | €158.00 | 585 |
| 2026-06-05 | €158.66 | €159.22 | €157.24 | €158.12 | 86 |
| 2026-06-04 | €159.92 | €159.92 | €156.66 | €158.86 | 74 |
| 2026-06-03 | €157.04 | €165.80 | €157.04 | €160.02 | 476 |
| 2026-06-02 | €159.94 | €160.46 | €158.00 | €158.24 | 1,041 |
| 2026-06-01 | €165.52 | €165.52 | €159.70 | €160.54 | 87 |
| 2026-05-29 | €165.00 | €165.00 | €161.82 | €161.82 | 209 |
| 2026-05-28 | €171.82 | €171.82 | €166.94 | €166.94 | 92 |
| 2026-05-27 | €182.70 | €182.70 | €172.12 | €173.90 | 1,077 |
| 2026-05-26 | €179.68 | €181.88 | €178.62 | €181.88 | 33 |
| 2026-05-25 | €180.22 | €181.24 | €179.14 | €181.24 | 9 |
| 2026-05-22 | €175.52 | €175.52 | €172.70 | €175.50 | 75 |
| 2026-05-21 | €174.48 | €174.48 | €170.94 | €174.02 | 5 |
| 2026-05-20 | €170.88 | €174.50 | €170.86 | €173.52 | 205 |
| 2026-05-19 | €168.30 | €172.48 | €165.24 | €167.28 | 140 |
| 2026-05-18 | €167.52 | €176.10 | €167.52 | €169.62 | 181 |
| 2026-05-15 | €170.98 | €170.98 | €168.12 | €169.52 | 0 |
| 2026-05-14 | €179.32 | €183.56 | €178.50 | €179.40 | 125 |
| 2026-05-13 | €176.18 | €177.00 | €175.08 | €177.00 | 117 |
| 2026-05-12 | €176.18 | €176.18 | €168.90 | €169.06 | 167 |
| 2026-05-11 | €179.50 | €179.50 | €171.38 | €177.52 | 228 |
| 2026-05-08 | €177.94 | €178.88 | €177.94 | €178.20 | 0 |
| 2026-05-07 | €186.26 | €187.10 | €179.92 | €179.92 | 27 |
| 2026-05-06 | €186.14 | €188.10 | €184.68 | €185.60 | 251 |
| 2026-05-05 | €178.20 | €182.24 | €178.20 | €181.96 | 13 |
| 2026-05-04 | €182.16 | €183.82 | €177.60 | €177.60 | 11 |
| 2026-04-30 | €172.86 | €179.74 | €172.86 | €179.74 | 30 |
| 2026-04-29 | €173.22 | €178.40 | €173.22 | €175.38 | 193 |
| 2026-04-28 | €175.80 | €175.80 | €169.92 | €172.38 | 43 |
| 2026-04-27 | €189.42 | €189.42 | €177.20 | €177.20 | 52 |
| 2026-04-24 | €183.80 | €188.20 | €182.58 | €187.84 | 182 |
| 2026-04-23 | €175.82 | €184.20 | €175.82 | €184.20 | 46 |
| 2026-04-22 | €170.74 | €179.34 | €168.30 | €179.34 | 42 |
| 2026-04-21 | €169.48 | €170.50 | €167.42 | €167.42 | 0 |
| 2026-04-20 | €167.24 | €170.08 | €167.24 | €169.16 | 3 |
| 2026-04-17 | €165.08 | €172.16 | €165.06 | €172.16 | 22 |
| 2026-04-16 | €170.92 | €170.92 | €164.00 | €166.76 | 130 |
| 2026-04-15 | €170.52 | €170.78 | €169.60 | €170.04 | 0 |
| 2026-04-14 | €169.36 | €170.46 | €168.38 | €170.30 | 6 |
| 2026-04-13 | €163.52 | €165.94 | €162.46 | €165.52 | 1 |
| 2026-04-10 | €164.26 | €170.00 | €164.26 | €168.72 | 2 |
| 2026-04-09 | €161.42 | €164.42 | €161.42 | €164.40 | 201 |
| 2026-04-08 | €163.90 | €165.10 | €163.90 | €164.88 | 0 |
| 2026-04-07 | €149.56 | €149.56 | €147.02 | €147.90 | 2 |
| 2026-04-02 | €145.80 | €149.05 | €144.30 | €149.05 | 330 |
| 2026-04-01 | €154.20 | €154.20 | €150.55 | €151.85 | 15 |
| 2026-03-31 | €140.55 | €144.30 | €140.55 | €141.95 | 53 |
| 2026-03-30 | €141.00 | €143.50 | €140.65 | €140.65 | 182 |
| 2026-03-27 | €147.25 | €147.25 | €142.45 | €144.45 | 2 |
| 2026-03-26 | €153.90 | €154.10 | €150.00 | €150.00 | 484 |
| 2026-03-25 | €156.65 | €158.75 | €156.65 | €158.20 | 152 |
| 2026-03-24 | €149.55 | €150.80 | €147.65 | €150.80 | 295 |
| 2026-03-23 | €135.35 | €156.15 | €135.00 | €147.40 | 469 |
| 2026-03-20 | €149.60 | €149.60 | €142.25 | €142.25 | 475 |
| 2026-03-19 | €146.10 | €146.10 | €142.00 | €146.00 | 137 |
| 2026-03-18 | €154.10 | €158.15 | €152.50 | €152.50 | 233 |
| 2026-03-17 | €146.00 | €150.95 | €146.00 | €149.65 | 29 |
| 2026-03-16 | €145.05 | €149.85 | €143.35 | €146.85 | 32 |
| 2026-03-13 | €148.80 | €148.85 | €143.20 | €143.20 | 52 |
| 2026-03-12 | €154.15 | €155.20 | €149.00 | €151.10 | 56 |
| 2026-03-11 | €155.15 | €155.15 | €153.20 | €153.70 | 287 |
| 2026-03-10 | €157.35 | €157.45 | €155.00 | €156.15 | 250 |
| 2026-03-09 | €141.45 | €148.15 | €141.30 | €148.15 | 474 |
| 2026-03-06 | €155.55 | €155.55 | €147.40 | €148.85 | 1,248 |
| 2026-03-05 | €161.35 | €162.85 | €152.85 | €152.85 | 173 |
| 2026-03-04 | €155.25 | €162.15 | €155.25 | €162.15 | 1,102 |
| 2026-03-03 | €158.15 | €158.15 | €148.15 | €155.80 | 549 |
| 2026-03-02 | €161.90 | €164.00 | €158.75 | €163.25 | 438 |
| 2026-02-27 | €168.60 | €168.60 | €166.25 | €166.40 | 84 |
| 2026-02-26 | €168.85 | €170.20 | €166.15 | €166.15 | 54 |
| 2026-02-25 | €170.05 | €170.90 | €169.15 | €169.15 | 0 |
| 2026-02-24 | €164.30 | €166.65 | €163.75 | €166.65 | 78 |
| 2026-02-23 | €164.05 | €167.70 | €163.30 | €165.75 | 125 |
| 2026-02-20 | €163.75 | €165.35 | €162.75 | €165.35 | 114 |
| 2026-02-19 | €165.75 | €165.75 | €162.65 | €164.40 | 0 |
| 2026-02-18 | €163.90 | €166.70 | €163.55 | €163.55 | 88 |
| 2026-02-17 | €162.15 | €162.15 | €157.90 | €160.05 | 311 |
| 2026-02-16 | €164.50 | €164.80 | €163.20 | €164.25 | 201 |
| 2026-02-13 | €161.80 | €161.80 | €157.60 | €161.80 | 134 |
| 2026-02-12 | €161.75 | €164.90 | €160.75 | €160.75 | 58 |
| 2026-02-11 | €157.75 | €162.85 | €157.75 | €162.85 | 347 |
| 2026-02-10 | €155.65 | €157.10 | €150.30 | €150.30 | 137 |
| 2026-02-09 | €154.15 | €156.75 | €154.05 | €156.75 | 16 |
| 2026-02-06 | €146.45 | €150.45 | €146.45 | €150.45 | 69 |
| 2026-02-05 | €149.35 | €149.35 | €143.45 | €145.85 | 754 |
| 2026-02-04 | €153.90 | €155.55 | €150.75 | €150.85 | 497 |
| 2026-02-03 | €152.25 | €153.80 | €151.75 | €153.80 | 3 |
| 2026-02-02 | €141.90 | €148.20 | €141.90 | €148.20 | 208 |
| 2026-01-30 | €144.80 | €144.80 | €143.05 | €144.20 | 125 |
| 2026-01-29 | €144.80 | €148.95 | €143.10 | €143.10 | 245 |
| 2026-01-28 | €143.75 | €144.35 | €141.80 | €143.00 | 100 |
| 2026-01-27 | €143.00 | €143.00 | €141.20 | €142.40 | 10 |
| 2026-01-26 | €139.90 | €142.20 | €139.90 | €142.20 | 0 |
| 2026-01-23 | €140.00 | €142.85 | €140.00 | €140.95 | 466 |
| 2026-01-22 | €136.15 | €138.00 | €134.80 | €137.45 | 313 |
| 2026-01-21 | €132.35 | €133.15 | €129.85 | €133.15 | 392 |
| 2026-01-20 | €131.90 | €132.75 | €128.85 | €132.75 | 193 |
| 2026-01-19 | €133.30 | €134.55 | €132.90 | €134.55 | 274 |
| 2026-01-16 | €130.65 | €135.30 | €130.65 | €135.30 | 8 |
| 2026-01-15 | €128.25 | €129.25 | €128.25 | €128.85 | 62 |
| 2026-01-14 | €130.10 | €130.10 | €127.70 | €128.90 | 1 |
| 2026-01-13 | €129.25 | €129.65 | €127.00 | €129.65 | 50 |
| 2026-01-12 | €126.60 | €129.65 | €125.55 | €127.95 | 143 |
| 2026-01-09 | €125.80 | €126.60 | €125.15 | €126.60 | 200 |
| 2026-01-08 | €128.05 | €128.10 | €124.55 | €124.55 | 307 |
| 2026-01-07 | €128.40 | €130.55 | €128.40 | €130.50 | 70 |
| 2026-01-06 | €127.05 | €128.00 | €127.05 | €128.00 | 0 |
| 2026-01-05 | €124.55 | €129.30 | €124.20 | €129.30 | 528 |
| 2026-01-02 | €118.50 | €124.00 | €118.50 | €124.00 | 385 |
| 2025-12-30 | €119.75 | €120.10 | €119.75 | €120.10 | 4 |
| 2025-12-29 | €120.55 | €120.55 | €119.00 | €120.40 | 18 |
| 2025-12-23 | €120.00 | €120.50 | €119.30 | €120.50 | 30 |
| 2025-12-22 | €121.20 | €121.20 | €119.05 | €119.55 | 2 |
| 2025-12-19 | €120.65 | €121.40 | €119.70 | €120.35 | 38 |
| 2025-12-18 | €115.80 | €118.25 | €115.80 | €118.25 | 0 |
| 2025-12-17 | €121.20 | €122.65 | €115.40 | €115.40 | 10 |
| 2025-12-16 | €118.60 | €119.75 | €118.25 | €119.75 | 0 |
| 2025-12-15 | €121.50 | €121.50 | €120.00 | €120.10 | 199 |
| 2025-12-12 | €124.25 | €124.50 | €117.95 | €117.95 | 40 |
| 2025-12-11 | €122.65 | €124.45 | €122.20 | €122.20 | 17 |
| 2025-12-10 | €122.10 | €123.55 | €122.10 | €123.50 | 0 |
| 2025-12-09 | €120.30 | €120.30 | €117.65 | €117.65 | 0 |
| 2025-12-08 | €119.35 | €119.35 | €117.65 | €117.65 | 32 |
| 2025-12-05 | €118.70 | €120.10 | €117.05 | €117.05 | 38 |
| 2025-12-04 | €115.70 | €116.90 | €114.90 | €116.90 | 0 |
| 2025-12-03 | €115.30 | €115.75 | €114.20 | €114.35 | 20 |
| 2025-12-02 | €113.70 | €116.45 | €113.70 | €116.25 | 51 |
| 2025-12-01 | €113.70 | €113.70 | €112.30 | €113.30 | 30 |
| 2025-11-28 | €114.15 | €116.10 | €114.15 | €116.10 | 1 |
| 2025-11-27 | €112.50 | €115.15 | €112.50 | €114.00 | 0 |
| 2025-11-26 | €109.20 | €110.90 | €109.20 | €110.85 | 5 |
| 2025-11-25 | €106.45 | €106.45 | €104.20 | €106.00 | 422 |
| 2025-11-24 | €104.00 | €106.35 | €104.00 | €106.35 | 202 |
| 2025-11-21 | €104.40 | €105.15 | €101.95 | €105.15 | 524 |
| 2025-11-20 | €113.40 | €117.50 | €112.35 | €112.35 | 161 |
| 2025-11-19 | €108.35 | €111.05 | €108.35 | €109.55 | 3 |
| 2025-11-18 | €110.05 | €110.75 | €106.50 | €107.35 | 767 |
| 2025-11-17 | €112.10 | €113.55 | €110.50 | €110.50 | 3 |
| 2025-11-14 | €111.00 | €111.50 | €108.25 | €111.10 | 50 |
| 2025-11-13 | €106.75 | €107.40 | €101.70 | €101.70 | 303 |
| 2025-11-12 | €107.80 | €107.85 | €106.75 | €107.25 | 0 |
| 2025-11-11 | €107.35 | €107.80 | €106.95 | €106.95 | 0 |
| 2025-11-10 | €105.95 | €107.80 | €105.95 | €106.30 | 10 |
| 2025-11-07 | €104.95 | €104.95 | €101.45 | €101.45 | 23 |
| 2025-11-06 | €109.80 | €109.80 | €104.20 | €106.05 | 50 |
| 2025-11-05 | €105.70 | €107.45 | €104.95 | €107.45 | 111 |
| 2025-11-04 | €107.85 | €109.45 | €107.85 | €109.45 | 44 |
| 2025-11-03 | €110.40 | €113.90 | €110.15 | €110.15 | 175 |
| 2025-10-31 | €105.85 | €107.15 | €105.85 | €106.45 | 20 |
| 2025-10-30 | €105.15 | €105.50 | €105.00 | €105.40 | 25 |
| 2025-10-29 | €105.80 | €107.60 | €105.15 | €107.60 | 20 |
| 2025-10-28 | €101.90 | €104.35 | €101.90 | €104.35 | 3 |
| 2025-10-27 | €105.50 | €105.50 | €102.40 | €103.40 | 0 |
| 2025-10-24 | €101.05 | €104.55 | €101.05 | €104.55 | 0 |
| 2025-10-23 | €97.00 | €98.58 | €97.00 | €97.78 | 45 |
| 2025-10-22 | €101.45 | €102.40 | €95.76 | €95.76 | 9 |
| 2025-10-21 | €102.40 | €102.40 | €99.78 | €99.78 | 44 |
| 2025-10-20 | €102.60 | €103.60 | €102.40 | €102.40 | 40 |
| 2025-10-17 | €101.25 | €102.05 | €100.90 | €100.95 | 150 |
| 2025-10-16 | €105.85 | €105.85 | €104.85 | €105.35 | 0 |
| 2025-10-15 | €105.90 | €106.55 | €105.25 | €106.05 | 10 |
| 2025-10-14 | €103.60 | €105.70 | €102.30 | €105.70 | 0 |
| 2025-10-13 | €106.70 | €108.15 | €106.25 | €108.15 | 251 |
| 2025-10-10 | €109.35 | €109.35 | €106.50 | €106.50 | 242 |
| 2025-10-09 | €110.05 | €110.05 | €108.25 | €109.35 | 9 |