Siemens Energy AG (FRA:ENR)
Germany
· Delayed Price · Currency is EUR 117.70
+1.05 (0.90%)
Last updated: Dec 5, 2025, 5:09 PM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.10 | 120.30 | 117.10 | 119.45 | - | 2.40% | 4,247 |
| Dec 4, 2025 | 117.15 | 117.35 | 114.95 | 116.65 | 116.65 | 1.21% | 5,023 |
| Dec 3, 2025 | 117.45 | 117.95 | 113.45 | 115.25 | 115.25 | -1.50% | 5,303 |
| Dec 2, 2025 | 113.70 | 117.00 | 113.60 | 117.00 | 117.00 | 3.68% | 22,000 |
| Dec 1, 2025 | 114.00 | 114.05 | 112.00 | 112.85 | 112.85 | -1.87% | 2,967 |
| Nov 28, 2025 | 114.30 | 116.20 | 114.00 | 115.00 | 115.00 | 0.88% | 6,063 |
| Nov 27, 2025 | 111.15 | 115.35 | 111.15 | 114.00 | 114.00 | 1.56% | 6,931 |
| Nov 26, 2025 | 107.80 | 112.35 | 107.50 | 112.25 | 112.25 | 4.42% | 16,980 |
| Nov 25, 2025 | 106.30 | 107.80 | 103.00 | 107.50 | 107.50 | 0.80% | 8,047 |
| Nov 24, 2025 | 103.95 | 106.80 | 103.80 | 106.65 | 106.65 | 3.09% | 8,537 |
| Nov 21, 2025 | 109.30 | 109.85 | 100.50 | 103.45 | 103.45 | -5.95% | 19,021 |
| Nov 20, 2025 | 112.50 | 117.85 | 109.35 | 110.00 | 110.00 | -0.18% | 25,456 |
| Nov 19, 2025 | 106.55 | 111.75 | 106.55 | 110.20 | 110.20 | 2.80% | 4,561 |
| Nov 18, 2025 | 111.30 | 112.30 | 106.70 | 107.20 | 107.20 | -4.84% | 21,488 |
| Nov 17, 2025 | 111.95 | 114.55 | 111.60 | 112.65 | 112.65 | 1.81% | 15,708 |
| Nov 14, 2025 | 109.45 | 112.20 | 104.30 | 110.65 | 110.65 | 0.82% | 29,092 |
| Nov 13, 2025 | 107.70 | 109.75 | 101.10 | 109.75 | 109.75 | 2.47% | 16,992 |
| Nov 12, 2025 | 108.05 | 109.00 | 106.65 | 107.10 | 107.10 | -0.65% | 4,445 |
| Nov 11, 2025 | 107.55 | 108.15 | 106.40 | 107.80 | 107.80 | 0.23% | 2,873 |
| Nov 10, 2025 | 105.70 | 107.65 | 105.70 | 107.55 | 107.55 | 3.61% | 3,938 |
| Nov 7, 2025 | 103.95 | 104.40 | 100.95 | 103.80 | 103.80 | -0.95% | 9,148 |
| Nov 6, 2025 | 107.40 | 107.40 | 103.70 | 104.80 | 104.80 | -2.87% | 8,205 |
| Nov 5, 2025 | 107.90 | 108.00 | 104.80 | 107.90 | 107.90 | 1.41% | 2,764 |
| Nov 4, 2025 | 108.30 | 110.00 | 106.40 | 106.40 | 106.40 | -3.49% | 6,299 |
| Nov 3, 2025 | 107.55 | 113.75 | 107.55 | 110.25 | 110.25 | 2.46% | 8,136 |
| Oct 31, 2025 | 105.45 | 107.70 | 105.45 | 107.60 | 107.60 | 1.65% | 2,461 |
| Oct 30, 2025 | 107.10 | 107.15 | 104.30 | 105.85 | 105.85 | -0.98% | 3,356 |
| Oct 29, 2025 | 104.10 | 107.80 | 104.10 | 106.90 | 106.90 | 3.14% | 8,204 |
| Oct 28, 2025 | 103.25 | 105.00 | 101.45 | 103.65 | 103.65 | 0.29% | 2,460 |
| Oct 27, 2025 | 104.50 | 106.00 | 102.50 | 103.35 | 103.35 | -0.29% | 5,353 |
| Oct 24, 2025 | 99.20 | 104.10 | 99.20 | 103.65 | 103.65 | 4.17% | 7,775 |
| 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% | 12,953 |
| Sep 24, 2025 | 96.68 | 99.38 | 96.44 | 98.38 | 98.38 | 2.14% | 5,841 |
| 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 |
| Aug 14, 2025 | 99.18 | 99.18 | 96.60 | 97.82 | 97.82 | -1.89% | 12,585 |
| Aug 13, 2025 | 103.75 | 104.20 | 98.50 | 99.70 | 99.70 | -4.13% | 6,517 |
| Aug 12, 2025 | 99.64 | 104.00 | 99.42 | 104.00 | 104.00 | 4.69% | 13,299 |
| Aug 11, 2025 | 97.08 | 99.50 | 95.10 | 99.34 | 99.34 | 3.39% | 5,977 |
| Aug 8, 2025 | 97.30 | 97.30 | 95.60 | 96.08 | 96.08 | -0.31% | 5,154 |
| Aug 7, 2025 | 99.72 | 101.50 | 96.14 | 96.38 | 96.38 | -2.37% | 7,652 |
| Aug 6, 2025 | 100.30 | 101.00 | 92.86 | 98.72 | 98.72 | 0.33% | 15,706 |
| Aug 5, 2025 | 99.90 | 100.85 | 97.26 | 98.40 | 98.40 | -0.87% | 13,566 |
| Aug 4, 2025 | 98.80 | 100.15 | 97.76 | 99.26 | 99.26 | 1.39% | 8,261 |
| Aug 1, 2025 | 100.55 | 100.95 | 95.78 | 97.90 | 97.90 | -3.45% | 15,537 |
| Jul 31, 2025 | 102.05 | 104.80 | 101.10 | 101.40 | 101.40 | -0.20% | 8,561 |
| Jul 30, 2025 | 98.20 | 102.05 | 97.94 | 101.60 | 101.60 | 3.86% | 11,519 |
| Jul 29, 2025 | 95.00 | 98.10 | 95.00 | 97.82 | 97.82 | 2.84% | 4,354 |
| Jul 28, 2025 | 98.26 | 98.36 | 94.88 | 95.12 | 95.12 | -1.98% | 4,232 |
| Jul 25, 2025 | 96.98 | 98.20 | 96.12 | 97.04 | 97.04 | -0.10% | 3,420 |
| Jul 24, 2025 | 97.72 | 98.80 | 96.54 | 97.14 | 97.14 | -0.29% | 5,997 |
| Jul 23, 2025 | 92.18 | 97.68 | 91.36 | 97.42 | 97.42 | 7.03% | 32,771 |
| Jul 22, 2025 | 93.18 | 93.18 | 88.00 | 91.02 | 91.02 | -2.32% | 8,990 |
| Jul 21, 2025 | 94.00 | 95.02 | 93.00 | 93.18 | 93.18 | -0.30% | 4,148 |