Siemens Energy AG (SWX:ENR)
Switzerland
· Delayed Price · Currency is CHF 166.56
-5.36 (-3.12%)
Last updated: Apr 28, 2026, 9:01 AM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.56 | 166.56 | 158.48 | 158.48 | 158.48 | -5.37% | 5 |
| Apr 27, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | -2.58% | - |
| Apr 24, 2026 | 172.26 | 172.26 | 171.92 | 171.92 | 171.92 | 4.27% | 4,041 |
| Apr 23, 2026 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | 3.15% | - |
| Apr 22, 2026 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 1.64% | 3 |
| Apr 21, 2026 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | -0.30% | 250 |
| Apr 20, 2026 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | 1.06% | 15 |
| Apr 17, 2026 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - | 750 |
| Apr 16, 2026 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - | - |
| Apr 15, 2026 | 158.14 | 158.14 | 156.08 | 156.08 | 156.08 | 0.55% | 60 |
| Apr 14, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - | - |
| Apr 13, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - | - |
| Apr 10, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | 4.06% | 25 |
| Apr 9, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - | - |
| Apr 8, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | 6.99% | 72 |
| Apr 7, 2026 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | 6.43% | 1 |
| Apr 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.73% | 740 |
| Apr 1, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - | 1,110 |
| Mar 31, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - | - |
| Mar 30, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | -6.19% | 345 |
| Mar 27, 2026 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - | 480 |
| Mar 26, 2026 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | -0.40% | - |
| Mar 25, 2026 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | 4.72% | - |
| Mar 24, 2026 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | 1.63% | - |
| Mar 23, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - | - |
| Mar 20, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -4.33% | - |
| Mar 19, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - | - |
| Mar 18, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - | - |
| Mar 17, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -2.12% | 395 |
| Mar 16, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 250 |
| Mar 13, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | - |
| Mar 12, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 3,900 |
| Mar 11, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | - |
| Mar 10, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 7,610 |
| Mar 9, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 1,250 |
| Mar 6, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 850 |
| Mar 5, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -2.99% | - |
| Mar 4, 2026 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | -1.36% | 690 |
| Mar 3, 2026 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - | 4,967 |
| Mar 2, 2026 | 147.00 | 148.08 | 147.00 | 148.08 | 148.08 | -4.25% | 831 |
| Feb 27, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | - | - |
| Feb 26, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.02 | 1.88% | 279 |
| Feb 25, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.17 | - | 120 |
| Feb 24, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.17 | - | 503 |
| Feb 23, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.17 | - | - |
| Feb 20, 2026 | 150.80 | 151.80 | 150.44 | 151.80 | 151.17 | -0.99% | 343 |
| Feb 19, 2026 | 153.32 | 153.32 | 153.32 | 153.32 | 152.69 | 4.30% | 8 |
| Feb 18, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.39 | 1.66% | - |
| Feb 17, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.00 | -0.86% | 200 |
| Feb 16, 2026 | 145.86 | 145.86 | 145.86 | 145.86 | 145.26 | 0.18% | 247 |
| Feb 13, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.00 | - | 95 |
| Feb 12, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.00 | - | - |
| Feb 11, 2026 | 145.36 | 145.60 | 145.36 | 145.60 | 145.00 | 3.75% | 20 |
| Feb 10, 2026 | 140.34 | 140.34 | 140.34 | 140.34 | 139.76 | -1.17% | - |
| Feb 9, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.41 | 4.49% | 50 |
| Feb 6, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.34 | 2.57% | 170 |
| Feb 5, 2026 | 135.16 | 135.16 | 132.50 | 132.50 | 131.95 | -7.28% | 648 |
| Feb 4, 2026 | 140.88 | 142.90 | 140.88 | 142.90 | 142.31 | 2.92% | 251 |
| Feb 3, 2026 | 138.84 | 138.84 | 138.84 | 138.84 | 138.27 | 1.27% | 200 |
| Feb 2, 2026 | 126.50 | 137.10 | 126.50 | 137.10 | 136.53 | 3.72% | 54 |
| Jan 30, 2026 | 132.18 | 132.18 | 132.18 | 132.18 | 131.63 | -0.94% | 1 |
| Jan 29, 2026 | 133.44 | 133.44 | 133.44 | 133.44 | 132.89 | 1.97% | 10 |
| Jan 28, 2026 | 130.86 | 130.86 | 130.86 | 130.86 | 130.32 | - | - |
| Jan 27, 2026 | 130.86 | 130.86 | 130.86 | 130.86 | 130.32 | -0.18% | 1 |
| Jan 26, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.56 | - | - |
| Jan 23, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.56 | 2.09% | 100 |
| Jan 22, 2026 | 128.66 | 128.66 | 128.42 | 128.42 | 127.89 | 2.28% | 47 |
| Jan 21, 2026 | 125.56 | 125.56 | 125.56 | 125.56 | 125.04 | - | - |
| Jan 20, 2026 | 125.56 | 125.56 | 125.56 | 125.56 | 125.04 | - | - |
| Jan 19, 2026 | 125.56 | 125.56 | 125.56 | 125.56 | 125.04 | 2.08% | 8 |
| Jan 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.49 | 4.59% | - |
| Jan 15, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.11 | 0.22% | - |
| Jan 14, 2026 | 117.34 | 117.34 | 117.34 | 117.34 | 116.86 | - | - |
| Jan 13, 2026 | 117.34 | 117.34 | 117.34 | 117.34 | 116.86 | - | - |
| Jan 12, 2026 | 117.34 | 117.34 | 117.34 | 117.34 | 116.86 | -0.17% | 155 |
| Jan 9, 2026 | 117.54 | 117.54 | 117.54 | 117.54 | 117.05 | - | - |
| Jan 8, 2026 | 117.54 | 117.54 | 117.54 | 117.54 | 117.05 | - | - |
| Jan 7, 2026 | 117.54 | 117.54 | 117.54 | 117.54 | 117.05 | 1.82% | - |
| Jan 6, 2026 | 115.44 | 115.44 | 115.44 | 115.44 | 114.96 | - | - |
| Jan 5, 2026 | 115.44 | 115.44 | 115.44 | 115.44 | 114.96 | 2.05% | - |
| Dec 30, 2025 | 113.12 | 113.12 | 113.12 | 113.12 | 112.65 | - | - |
| Dec 29, 2025 | 113.12 | 113.12 | 113.12 | 113.12 | 112.65 | - | - |
| Dec 23, 2025 | 113.12 | 113.12 | 113.12 | 113.12 | 112.65 | - | - |
| Dec 22, 2025 | 113.12 | 113.12 | 113.12 | 113.12 | 112.65 | 2.48% | 50 |
| Dec 19, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | 109.92 | - | - |
| Dec 18, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | 109.92 | -2.75% | 1 |
| Dec 17, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.03 | - | - |
| Dec 16, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.03 | 1.36% | 28 |
| Dec 15, 2025 | 112.60 | 112.60 | 111.98 | 111.98 | 111.52 | -1.69% | 150 |
| Dec 12, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.43 | 1.41% | 160 |
| Dec 11, 2025 | 112.32 | 112.32 | 112.32 | 112.32 | 111.86 | - | - |
| Dec 10, 2025 | 112.32 | 112.32 | 112.32 | 112.32 | 111.86 | - | - |
| Dec 9, 2025 | 112.32 | 112.32 | 112.32 | 112.32 | 111.86 | - | - |
| Dec 8, 2025 | 112.48 | 112.48 | 112.32 | 112.32 | 111.86 | 4.64% | 253 |
| Dec 5, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 106.90 | - | - |
| Dec 4, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 106.90 | - | - |
| Dec 3, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 106.90 | 6.85% | 15 |
| Dec 2, 2025 | 100.46 | 100.46 | 100.46 | 100.46 | 100.04 | -4.14% | - |
| Dec 1, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.37 | -2.46% | - |
| Nov 28, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.01 | 1.02% | - |