Siemens Energy AG (FRA:ENR0)
Germany
· Delayed Price · Currency is EUR 116.00
-2.00 (-1.69%)
Last updated: Dec 5, 2025, 5:33 PM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.00 | 121.00 | 116.00 | 116.00 | 116.00 | -1.69% | 80 |
| Dec 4, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 66 |
| Dec 3, 2025 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | -0.85% | 39 |
| Dec 2, 2025 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | 255 |
| Dec 1, 2025 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | -1.72% | 548 |
| Nov 28, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 0.87% | 693 |
| Nov 27, 2025 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 7.48% | 800 |
| Nov 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | 40 |
| Nov 25, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 120 |
| Nov 24, 2025 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 3.88% | 299 |
| Nov 21, 2025 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | -5.50% | 400 |
| Nov 20, 2025 | 112.00 | 116.00 | 109.00 | 109.00 | 109.00 | -0.91% | 424 |
| Nov 19, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.77% | 40 |
| Nov 18, 2025 | 111.00 | 112.00 | 106.00 | 106.00 | 106.00 | -7.02% | 3,191 |
| Nov 17, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 3.64% | 657 |
| Nov 14, 2025 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | 7.84% | 428 |
| Nov 13, 2025 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -3.77% | 48 |
| Nov 12, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -2.75% | 37 |
| Nov 11, 2025 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | - | 327 |
| Nov 10, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 9.00% | 108 |
| Nov 7, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -5.66% | 260 |
| Nov 6, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 300 |
| Nov 5, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 60 |
| Nov 4, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -3.64% | 257 |
| Nov 3, 2025 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 1.85% | 1,205 |
| Oct 31, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 200 |
| Oct 30, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 250 |
| Oct 29, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 2,996 |
| Oct 28, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 40 |
| Oct 27, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 2,167 |
| Oct 24, 2025 | 98.50 | 104.00 | 98.50 | 104.00 | 104.00 | 4.00% | 137 |
| Oct 23, 2025 | 96.50 | 100.00 | 96.50 | 100.00 | 100.00 | 5.82% | 302 |
| Oct 22, 2025 | 98.50 | 102.00 | 94.50 | 94.50 | 94.50 | -5.50% | 1,197 |
| Oct 21, 2025 | 101.00 | 101.00 | 98.50 | 100.00 | 100.00 | -3.85% | 60 |
| Oct 20, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | 125 |
| Oct 17, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -3.85% | 400 |
| Oct 16, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 670 |
| Oct 15, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 585 |
| Oct 14, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 200 |
| Oct 13, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 360 |
| Oct 10, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -4.55% | 600 |
| Oct 9, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 285 |
| Oct 8, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 234 |
| Oct 7, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -2.78% | 157 |
| Oct 6, 2025 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 1.89% | 450 |
| Oct 3, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 150 |
| Oct 2, 2025 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2.88% | 349 |
| Oct 1, 2025 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 5.05% | 214 |
| Sep 30, 2025 | 98.50 | 100.00 | 98.00 | 99.00 | 99.00 | 0.51% | 262 |
| Sep 29, 2025 | 98.50 | 99.50 | 98.50 | 98.50 | 98.50 | 0.51% | 102 |
| Sep 26, 2025 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.51% | 1,218 |
| Sep 25, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Sep 24, 2025 | 96.50 | 98.00 | 96.50 | 97.50 | 97.50 | -1.52% | 160 |
| Sep 23, 2025 | 98.00 | 99.50 | 98.00 | 99.00 | 99.00 | 2.06% | 605 |
| Sep 22, 2025 | 94.50 | 97.00 | 94.50 | 97.00 | 97.00 | 2.65% | 519 |
| Sep 19, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Sep 18, 2025 | 92.50 | 96.00 | 92.50 | 95.00 | 95.00 | 2.15% | 314 |
| Sep 17, 2025 | 94.00 | 94.00 | 90.00 | 93.00 | 93.00 | -2.11% | 273 |
| Sep 16, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 2.15% | 15 |
| Sep 15, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Sep 12, 2025 | 93.50 | 94.00 | 92.50 | 94.00 | 94.00 | -0.53% | 472 |
| Sep 11, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | -0.53% | 100 |
| Sep 10, 2025 | 93.00 | 95.50 | 92.00 | 95.00 | 95.00 | 6.74% | 451 |
| Sep 9, 2025 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - | 175 |
| Sep 8, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | -0.56% | 450 |
| Sep 5, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Sep 4, 2025 | 85.50 | 88.50 | 85.50 | 88.50 | 88.50 | 2.31% | 113 |
| Sep 3, 2025 | 84.50 | 86.50 | 84.50 | 86.50 | 86.50 | 2.98% | 180 |
| Sep 2, 2025 | 88.50 | 88.50 | 84.00 | 84.00 | 84.00 | -6.15% | 212 |
| Sep 1, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | 55 |
| Aug 29, 2025 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | -1.64% | 1,100 |
| Aug 28, 2025 | 90.00 | 92.50 | 90.00 | 91.50 | 91.50 | 1.10% | 414 |
| Aug 27, 2025 | 94.00 | 94.00 | 90.50 | 90.50 | 90.50 | -3.72% | 16 |
| Aug 26, 2025 | 90.50 | 94.00 | 90.50 | 94.00 | 94.00 | 2.17% | 437 |
| Aug 25, 2025 | 92.50 | 92.50 | 90.50 | 92.00 | 92.00 | -0.54% | 234 |
| Aug 22, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | - | 10 |
| Aug 21, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | 1.65% | 1,150 |
| Aug 20, 2025 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | -3.70% | 250 |
| Aug 19, 2025 | 96.50 | 96.50 | 94.00 | 94.50 | 94.50 | -2.58% | 352 |
| Aug 18, 2025 | 95.50 | 97.00 | 95.50 | 97.00 | 97.00 | 1.04% | 200 |
| Aug 15, 2025 | 98.00 | 98.00 | 94.00 | 96.00 | 96.00 | -3.03% | 390 |
| Aug 14, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | - | 25 |
| Aug 13, 2025 | 103.00 | 105.00 | 99.00 | 99.00 | 99.00 | -3.88% | 2,155 |
| Aug 12, 2025 | 99.00 | 104.00 | 99.00 | 103.00 | 103.00 | 4.04% | 1,264 |
| Aug 11, 2025 | 96.50 | 99.00 | 96.50 | 99.00 | 99.00 | 2.59% | 1,073 |
| Aug 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.02% | 50 |
| Aug 7, 2025 | 98.50 | 101.00 | 98.50 | 99.50 | 99.50 | 1.02% | 252 |
| Aug 6, 2025 | 99.50 | 100.00 | 95.00 | 98.50 | 98.50 | -0.51% | 341 |
| Aug 5, 2025 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 60 |
| Aug 4, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 3.63% | 101 |
| Aug 1, 2025 | 100.00 | 101.00 | 96.50 | 96.50 | 96.50 | -7.21% | 1,047 |
| Jul 31, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 2.97% | 696 |
| Jul 30, 2025 | 97.50 | 101.00 | 97.50 | 101.00 | 101.00 | 3.06% | 386 |
| Jul 29, 2025 | 94.50 | 98.00 | 94.50 | 98.00 | 98.00 | 1.55% | 5 |
| Jul 28, 2025 | 98.50 | 98.50 | 96.50 | 96.50 | 96.50 | -0.52% | 78 |
| Jul 25, 2025 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | -0.51% | 1,028 |
| Jul 24, 2025 | 97.50 | 98.00 | 97.00 | 97.50 | 97.50 | 0.52% | 601 |
| Jul 23, 2025 | 92.00 | 97.00 | 90.50 | 97.00 | 97.00 | 6.59% | 1,630 |
| Jul 22, 2025 | 92.50 | 92.50 | 88.00 | 91.00 | 91.00 | -3.70% | 50 |
| Jul 21, 2025 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 1.07% | 100 |