Skip to main content
Siemens Energy AG (FRA:ENR)
Germany flag Germany · Delayed Price · Currency is EUR
175.78
+2.42 (1.40%)
Last updated: Apr 29, 2026, 8:57 AM CET

Siemens Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026175.00176.08175.00175.78-1.33%903
Apr 28, 2026177.86178.16169.66173.48173.48-3.06%8,537
Apr 27, 2026188.78189.36177.24178.96178.96-4.81%18,097
Apr 24, 2026194.00195.54182.88188.00188.000.43%20,842
Apr 23, 2026176.12190.28175.88187.20187.205.07%15,086
Apr 22, 2026168.64179.42166.30178.16178.167.34%23,959
Apr 21, 2026170.22170.50165.76165.98165.98-1.83%5,568
Apr 20, 2026167.46170.00167.16169.08169.08-0.91%6,717
Apr 17, 2026168.48173.76164.20170.64170.642.66%11,670
Apr 16, 2026170.70171.22164.00166.22166.22-2.33%15,652
Apr 15, 2026170.94171.70168.86170.18170.18-0.40%5,781
Apr 14, 2026168.76171.46168.60170.86170.862.42%12,693
Apr 13, 2026162.42167.00162.20166.82166.82-0.30%8,185
Apr 10, 2026165.84170.04163.84167.32167.321.30%8,552
Apr 9, 2026163.64165.40161.66165.18165.181.10%13,963
Apr 8, 2026158.90166.14158.78163.38163.389.33%33,359
Apr 7, 2026147.76150.46145.98149.44149.440.60%15,673
Apr 2, 2026146.85149.55142.80148.55148.55-2.01%12,957
Apr 1, 2026148.05154.05148.05151.60151.603.66%15,672
Mar 31, 2026143.10146.25138.95146.25146.254.91%10,829
Mar 30, 2026141.65143.40138.35139.40139.40-2.35%13,776
Mar 27, 2026152.20152.20141.65142.75142.75-5.09%12,425
Mar 26, 2026156.70156.70148.70150.40150.40-4.45%13,775
Mar 25, 2026154.05159.75154.00157.40157.403.45%14,813
Mar 24, 2026148.05153.35145.70152.15152.152.05%7,257
Mar 23, 2026129.95152.95129.85149.10149.107.00%23,289
Mar 20, 2026147.25150.00137.00139.35139.35-4.82%33,028
Mar 19, 2026149.50149.95141.40146.40146.40-2.56%28,665
Mar 18, 2026153.10158.55150.00150.25150.250.23%33,125
Mar 17, 2026146.70151.00145.55149.90149.901.35%6,700
Mar 16, 2026146.45150.00142.50147.90147.903.43%11,392
Mar 13, 2026151.50151.50142.75143.00143.00-5.89%11,277
Mar 12, 2026152.70155.45148.50151.95151.95-2.25%11,035
Mar 11, 2026158.00158.20153.50155.45155.45-0.73%4,392
Mar 10, 2026153.80159.05153.65156.60156.602.52%18,688
Mar 9, 2026140.45152.75137.15152.75152.752.52%29,044
Mar 6, 2026156.05157.15147.00149.00149.00-3.78%22,793
Mar 5, 2026162.60163.45152.40154.85154.85-4.97%20,786
Mar 4, 2026154.25163.15153.90162.95162.954.05%23,297
Mar 3, 2026160.30160.30150.55156.60156.60-4.13%45,075
Mar 2, 2026159.45163.90158.50163.35163.35-1.06%20,465
Feb 27, 2026165.30168.50164.95165.10165.100.15%6,587
Feb 26, 2026169.80170.95162.25164.85164.15-2.25%14,991
Feb 25, 2026168.30171.50168.05168.65167.942.21%16,228
Feb 24, 2026166.70166.80162.15165.00164.30-0.24%13,926
Feb 23, 2026163.85167.50163.00165.40164.700.36%17,556
Feb 20, 2026164.60165.40161.75164.80164.100.70%4,755
Feb 19, 2026166.90167.30162.50163.65162.96-1.09%10,124
Feb 18, 2026161.30167.75161.30165.45164.753.18%15,132
Feb 17, 2026163.80163.95157.65160.35159.67-2.43%17,075
Feb 16, 2026163.40165.50162.50164.35163.651.14%10,087
Feb 13, 2026161.95162.80156.70162.50161.810.09%13,622
Feb 12, 2026164.95165.25160.55162.35161.66-0.40%14,896
Feb 11, 2026158.20163.25157.50163.00162.316.54%31,075
Feb 10, 2026158.90159.00150.30153.00152.35-2.86%36,195
Feb 9, 2026154.25158.25153.55157.50156.833.24%18,703
Feb 6, 2026147.05152.55147.00152.55151.903.11%11,228
Feb 5, 2026151.45151.95142.30147.95147.32-1.23%24,181
Feb 4, 2026155.20156.85147.45149.80149.17-2.92%41,800
Feb 3, 2026149.20155.95149.20154.30153.653.84%33,958
Feb 2, 2026139.25148.75138.40148.60147.973.55%27,120
Jan 30, 2026144.80145.60142.65143.50142.89-1.95%14,672
Jan 29, 2026143.70149.35141.25146.35145.732.13%26,912
Jan 28, 2026143.10147.85141.20143.30142.690.53%9,621
Jan 27, 2026142.65143.30140.75142.55141.951.24%11,340
Jan 26, 2026142.85143.10139.40140.80140.20-1.44%15,907
Jan 23, 2026140.00142.95139.50142.85142.243.74%14,437
Jan 22, 2026135.80138.10134.25137.70137.122.11%9,987
Jan 21, 2026131.30135.00129.50134.85134.282.59%14,583
Jan 20, 2026132.95133.60128.30131.45130.89-2.34%20,142
Jan 19, 2026131.80134.75131.50134.60134.03-0.77%17,496
Jan 16, 2026129.25136.40128.85135.65135.086.35%10,874
Jan 15, 2026126.60130.00126.60127.55127.010.75%6,933
Jan 14, 2026129.90130.40125.95126.60126.06-2.16%8,572
Jan 13, 2026129.20130.45126.55129.40128.850.82%11,283
Jan 12, 2026126.05128.60125.00128.35127.811.87%6,941
Jan 9, 2026124.95127.00124.00126.00125.471.33%10,918
Jan 8, 2026128.95129.80123.50124.35123.82-4.53%9,574
Jan 7, 2026129.00131.35128.40130.25129.701.32%7,041
Jan 6, 2026128.15129.25126.40128.55128.010.63%5,830
Jan 5, 2026123.75129.05123.75127.75127.213.99%10,998
Jan 2, 2026120.40124.00120.40122.85122.332.42%4,393
Dec 30, 2025120.55120.55119.40119.95119.44-0.50%2,464
Dec 29, 2025120.10120.80119.00120.55120.040.17%5,522
Dec 23, 2025119.25120.50118.65120.35119.840.63%10,490
Dec 22, 2025120.55121.65117.40119.60119.09-0.42%11,862
Dec 19, 2025120.45121.55119.30120.10119.590.21%7,893
Dec 18, 2025115.45121.10115.00119.85119.344.31%15,499
Dec 17, 2025120.10121.65114.45114.90114.41-4.13%7,264
Dec 16, 2025118.85120.20118.00119.85119.340.50%4,283
Dec 15, 2025120.15121.10118.90119.25118.740.13%3,418
Dec 12, 2025124.70124.90117.90119.10118.60-4.14%20,274
Dec 11, 2025122.90124.50121.90124.25123.72-0.20%6,209
Dec 10, 2025120.95124.50120.85124.50123.975.11%24,021
Dec 9, 2025118.30119.40117.60118.45117.950.77%2,922
Dec 8, 2025118.55119.70116.75117.55117.05-0.04%5,088
Dec 5, 2025117.10120.30116.60117.60117.100.81%7,782
Dec 4, 2025117.15117.35114.95116.65116.161.21%5,023
Dec 3, 2025117.45117.95113.45115.25114.76-1.50%5,303
Dec 2, 2025113.70117.00113.60117.00116.503.68%22,000