XETRA - Delayed Quote
EUR
Siemens Energy AG (ENR.DE)
126.92
-9.36
(-6.87%)
At close: October 30 at 5:37:53 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
130.70
131.18
125.72
126.92
126.92
2,831,144
Oct 29, 2026
132.86
137.76
132.14
136.28
136.28
2,040,988
Oct 28, 2026
130.18
134.30
127.88
133.26
133.26
3,651,770
Oct 27, 2026
124.60
129.02
123.84
128.58
128.58
2,302,231
Oct 26, 2026
119.60
124.24
119.20
123.16
123.16
2,537,030
Oct 23, 2026
123.32
123.70
116.84
118.68
118.68
3,646,051
Oct 22, 2026
130.10
130.44
120.82
122.20
122.20
3,530,534
Oct 21, 2026
131.28
134.32
130.04
133.64
133.64
1,949,698
Oct 20, 2026
131.00
132.96
128.14
130.32
130.32
1,883,001
Oct 19, 2026
134.30
135.78
131.32
133.14
133.14
1,574,965
Oct 16, 2026
136.00
136.08
132.42
134.98
134.98
2,435,472
Oct 15, 2026
125.68
132.36
124.46
132.36
132.36
4,462,077
Oct 14, 2026
144.00
145.16
135.28
135.28
135.28
2,710,819
Oct 13, 2026
145.00
146.44
142.40
143.06
143.06
1,461,514
Oct 12, 2026
145.00
148.40
144.86
146.78
146.78
1,187,147
Oct 9, 2026
143.02
145.70
142.10
145.36
145.36
1,572,670
Oct 8, 2026
140.84
143.74
140.18
142.50
142.50
1,284,832
Oct 7, 2026
145.10
146.04
141.28
143.60
143.60
1,742,901
Oct 6, 2026
146.44
151.00
143.96
147.44
147.44
1,998,039
Oct 5, 2026
145.46
145.90
142.92
145.46
145.46
1,127,674
Oct 2, 2026
143.58
146.84
143.26
145.42
145.42
1,532,067
Oct 1, 2026
143.24
145.16
140.50
142.52
142.52
1,637,565
Sep 30, 2026
146.14
147.12
141.76
142.60
142.60
1,801,123
Sep 29, 2026
142.08
148.06
141.48
145.82
145.82
1,679,740
Sep 28, 2026
141.90
144.48
139.16
140.88
140.88
1,707,056
Sep 25, 2026
144.44
146.76
142.54
142.60
142.60
1,752,282
Sep 24, 2026
143.90
146.00
141.36
142.10
142.10
1,425,876
Sep 23, 2026
146.68
146.98
143.66
144.54
144.54
1,273,968
Sep 22, 2026
144.20
146.16
141.78
145.86
145.86
1,173,988
Sep 21, 2026
142.40
143.30
141.24
143.16
143.16
1,330,209
Sep 18, 2026
142.60
143.32
139.98
140.20
140.20
4,734,474
Sep 17, 2026
138.22
142.58
137.48
141.80
141.80
2,116,643
Sep 16, 2026
134.98
138.74
134.42
137.12
137.12
1,823,292
Sep 15, 2026
133.14
134.12
131.28
133.00
133.00
1,733,531
Sep 14, 2026
139.00
139.80
131.52
132.66
132.66
3,656,264
Sep 11, 2026
141.64
144.52
141.32
144.26
144.26
1,543,162
Sep 10, 2026
145.00
146.26
140.60
140.82
140.82
1,424,387
Sep 9, 2026
148.00
149.98
144.46
145.14
145.14
1,539,617
Sep 8, 2026
146.54
149.48
145.32
148.86
148.86
957,809
Sep 7, 2026
148.90
150.58
146.72
148.48
148.48
1,082,929
Sep 4, 2026
146.80
149.80
145.04
146.52
146.52
1,573,611
Sep 3, 2026
141.70
145.72
141.48
145.40
145.40
1,632,758
Sep 2, 2026
140.26
143.28
139.16
142.24
142.24
1,504,529
Sep 1, 2026
141.00
143.10
139.20
141.08
141.08
2,048,948
Aug 31, 2026
146.70
147.00
142.14
142.18
142.18
3,117,646
Aug 28, 2026
151.44
151.48
147.94
149.70
149.70
1,405,726
Aug 27, 2026
155.04
156.76
149.52
150.24
150.24
1,631,496
Aug 26, 2026
151.76
153.32
150.76
151.10
151.10
1,319,371
Aug 25, 2026
151.72
154.88
150.48
152.76
152.76
1,830,122
Aug 24, 2026
150.66
153.36
146.08
148.74
148.74
1,638,047
Aug 21, 2026
153.42
155.14
152.06
153.36
153.36
1,291,992
Aug 20, 2026
155.80
155.80
151.36
152.58
152.58
1,017,573
Aug 19, 2026
154.68
157.46
151.56
154.34
154.34
1,829,493
Aug 18, 2026
160.60
161.22
152.76
154.28
154.28
2,382,406
Aug 17, 2026
164.40
165.10
160.20
162.80
162.80
1,420,041
Aug 14, 2026
159.84
161.94
158.66
160.72
160.72
1,583,904
Aug 13, 2026
162.64
165.00
159.80
160.72
160.72
1,453,360
Aug 12, 2026
160.00
165.86
160.00
161.70
161.70
2,110,445
Aug 11, 2026
155.30
159.86
154.70
158.56
158.56
1,454,245
Aug 10, 2026
153.88
158.76
153.86
154.60
154.60
1,414,698
Aug 7, 2026
154.12
157.50
151.24
153.54
153.54
1,888,022
Aug 6, 2026
149.88
154.28
147.68
153.68
153.68
1,950,421
Aug 5, 2026
158.60
159.46
147.68
150.86
150.86
3,012,056
Aug 4, 2026
151.00
154.74
149.52
150.86
150.86
2,700,303
Aug 3, 2026
149.80
151.02
143.80
147.54
147.54
2,125,154
Jul 31, 2026
152.00
152.74
146.74
147.44
147.44
2,420,920
Jul 30, 2026
135.22
146.84
133.30
146.16
146.16
3,230,738
Jul 29, 2026
138.00
140.24
134.06
135.18
135.18
3,421,172
Jul 28, 2026
146.48
148.98
137.44
137.90
137.90
4,464,119
Jul 27, 2026
152.60
154.56
146.62
148.38
148.38
1,766,121
Jul 24, 2026
150.80
153.84
149.66
151.34
151.34
1,155,743
Jul 23, 2026
151.84
153.36
148.14
150.46
150.46
1,874,759
Jul 22, 2026
156.98
161.46
144.06
152.32
152.32
4,096,221
Jul 21, 2026
154.60
158.74
153.50
158.14
158.14
2,102,281
Jul 20, 2026
149.12
155.30
148.26
152.64
152.64
2,246,933
Jul 17, 2026
144.00
148.10
143.38
147.66
147.66
2,413,929
Jul 16, 2026
154.00
154.30
146.62
148.74
148.74
1,875,365
Jul 15, 2026
155.20
156.62
151.94
152.18
152.18
1,729,380
Jul 14, 2026
149.22
156.40
148.42
154.12
154.12
1,684,449
Jul 13, 2026
148.14
153.00
148.00
150.68
150.68
1,553,401
Jul 10, 2026
154.70
155.00
150.62
152.12
152.12
1,528,158
Jul 9, 2026
156.30
158.64
153.94
156.24
156.24
1,687,357
Jul 8, 2026
156.72
156.84
151.86
151.90
151.90
2,566,771
Jul 7, 2026
160.72
162.82
153.64
155.30
155.30
3,191,511
Jul 6, 2026
168.80
170.68
164.20
170.44
170.44
1,399,367
Jul 3, 2026
168.50
169.36
165.80
168.12
168.12
1,393,958
Jul 2, 2026
159.00
167.24
158.40
165.82
165.82
2,233,639
Jul 1, 2026
166.22
168.58
161.50
163.34
163.34
2,373,644
Jun 30, 2026
163.60
166.44
163.40
165.80
165.80
2,577,971
Jun 29, 2026
154.30
157.46
151.74
157.06
157.06
1,923,605
Jun 26, 2026
161.00
162.32
153.34
153.92
153.92
3,434,852
Jun 25, 2026
162.40
166.34
161.16
163.46
163.46
2,027,750
Jun 24, 2026
163.50
163.50
157.02
159.86
159.86
1,940,579
Jun 23, 2026
164.44
165.12
159.04
162.50
162.50
2,191,618
Jun 22, 2026
169.56
174.16
167.90
169.14
169.14
2,211,843
Jun 19, 2026
170.20
172.12
167.24
168.92
168.92
5,910,775
Jun 18, 2026
163.78
172.14
162.22
169.34
169.34
4,050,461
Jun 17, 2026
156.60
162.20
154.80
161.74
161.74
2,142,609
Jun 16, 2026
156.84
160.00
154.86
156.12
156.12
1,848,509
Jun 15, 2026
158.40
159.40
154.46
156.20
156.20
2,478,196
Jun 12, 2026
154.02
154.42
149.62
153.58
153.58
3,243,473
Jun 11, 2026
140.64
147.92
140.30
147.00
147.00
3,146,858
Jun 10, 2026
148.54
149.18
138.68
138.68
138.68
5,097,741
Jun 9, 2026
158.82
159.52
148.30
148.30
148.30
3,403,833
Jun 8, 2026
153.80
159.98
153.58
157.64
157.64
1,608,152
Jun 5, 2026
159.12
159.44
156.40
158.02
158.02
1,864,588
Jun 4, 2026
161.20
161.38
155.90
159.48
159.48
1,673,571
Jun 3, 2026
154.20
161.86
151.76
160.16
160.16
2,215,794
Jun 2, 2026
162.46
163.00
157.02
158.52
158.52
2,998,149
Jun 1, 2026
164.38
166.80
159.04
160.00
160.00
2,599,221
May 29, 2026
165.00
165.04
159.24
163.24
163.24
5,124,395
May 28, 2026
172.40
172.94
165.06
166.76
166.76
3,202,302
May 27, 2026
186.84
186.98
170.82
174.36
174.36
3,124,019
May 26, 2026
180.14
182.58
178.44
181.30
181.30
1,719,516
May 25, 2026
178.80
181.96
177.54
181.28
181.28
1,176,336
May 22, 2026
176.14
176.14
172.22
175.42
175.42
1,956,558
May 21, 2026
174.12
175.36
170.36
173.62
173.62
1,648,286
May 20, 2026
171.44
174.80
169.94
174.32
174.32
1,894,547
May 19, 2026
168.64
172.94
163.86
167.70
167.70
2,059,343
May 18, 2026
168.50
176.46
166.80
169.90
169.90
2,204,679
May 15, 2026
174.00
174.00
167.34
169.54
169.54
2,942,398
May 14, 2026
180.78
182.88
177.00
177.00
177.00
2,092,975
May 13, 2026
177.76
178.92
173.20
177.24
177.24
2,570,186
May 12, 2026
173.16
176.56
168.00
169.48
169.48
2,525,904
May 11, 2026
179.22
180.12
169.74
178.50
178.50
4,121,293
May 8, 2026
179.20
181.18
177.64
178.14
178.14
2,285,375
May 7, 2026
185.64
188.34
179.76
180.68
180.68
2,203,773
May 6, 2026
185.90
189.20
183.46
185.84
185.84
2,682,735
May 5, 2026
178.40
183.92
176.82
182.56
182.56
2,094,568
May 4, 2026
182.00
185.60
176.56
176.80
176.80
2,683,009
Apr 30, 2026
173.02
180.58
172.26
180.58
180.58
2,539,311
Apr 29, 2026
174.50
179.34
173.30
175.26
175.26
1,771,253
Apr 28, 2026
177.00
177.30
169.20
172.98
172.98
3,289,266
Apr 27, 2026
188.82
189.44
176.84
177.42
177.42
2,685,954
Apr 24, 2026
191.66
191.66
181.32
187.62
187.62
3,015,098
Apr 23, 2026
176.34
184.32
176.22
182.80
182.80
2,887,727
Apr 22, 2026
171.00
179.36
166.06
178.42
178.42
3,702,539
Apr 21, 2026
170.26
170.58
166.78
166.94
166.94
2,428,984
Apr 20, 2026
168.28
170.20
166.98
168.84
168.84
1,879,095
Apr 17, 2026
164.92
173.92
164.04
172.06
172.06
3,338,622
Apr 16, 2026
171.06
171.20
163.78
166.94
166.94
2,198,007
Apr 15, 2026
170.68
171.94
168.62
169.32
169.32
1,847,782
Apr 14, 2026
169.00
171.76
168.32
170.96
170.96
2,550,648
Apr 13, 2026
163.00
167.50
161.86
165.90
165.90
1,531,977
Apr 10, 2026
165.34
170.18
163.74
167.22
167.22
2,841,549
Apr 9, 2026
162.62
164.94
161.64
164.56
164.56
2,563,738
Apr 8, 2026
162.76
166.30
161.24
165.38
165.38
5,289,738
Apr 7, 2026
147.18
150.82
145.92
147.74
147.74
2,274,852
Apr 2, 2026
146.00
150.70
142.65
149.70
149.70
2,239,488
Apr 1, 2026
157.00
157.15
148.50
152.20
152.20
3,774,703
Mar 31, 2026
140.35
146.15
138.15
142.25
142.25
3,427,046
Mar 30, 2026
142.20
143.80
139.90
142.00
142.00
2,602,457
Mar 27, 2026
148.80
149.50
141.25
144.40
144.40
3,033,523
Mar 26, 2026
155.00
155.10
149.50
150.20
150.20
2,595,799
Mar 25, 2026
156.70
159.85
155.80
158.40
158.40
2,394,518
Mar 24, 2026
148.65
152.20
145.35
151.50
151.50
2,383,331
Mar 23, 2026
134.55
153.00
133.85
147.60
147.60
4,874,652
Mar 20, 2026
148.30
150.25
140.75
140.75
140.75
6,534,351
Mar 19, 2026
147.10
147.55
140.80
145.70
145.70
3,745,086
Mar 18, 2026
152.65
158.85
150.70
152.10
152.10
3,887,905
Mar 17, 2026
145.50
151.15
145.15
149.85
149.85
1,793,445
Mar 16, 2026
143.20
150.10
142.40
146.85
146.85
2,047,640
Mar 13, 2026
150.95
151.10
142.45
143.95
143.95
3,003,936
Mar 12, 2026
152.95
155.85
147.70
152.65
152.65
1,979,482
Mar 11, 2026
156.75
157.05
153.05
154.60
154.60
1,774,617
Mar 10, 2026
158.00
159.40
154.55
157.70
157.70
2,818,124
Mar 9, 2026
136.65
149.00
135.70
148.75
148.75
3,278,215
Mar 6, 2026
155.60
156.20
146.25
149.75
149.75
3,663,243
Mar 5, 2026
164.00
164.00
152.50
153.10
153.10
2,380,067
Mar 4, 2026
153.00
163.10
152.05
162.75
162.75
2,196,884
Mar 3, 2026
156.00
158.20
150.30
155.40
155.40
3,871,118
Mar 2, 2026
162.50
164.75
158.30
162.35
162.35
2,222,738
Feb 27, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
165.50
168.95
165.35
166.45
166.45
2,312,164
Feb 26, 2026
170.00
170.50
161.90
164.85
164.15
1,868,026
Feb 25, 2026
168.90
171.65
167.85
169.40
168.68
1,965,323
Feb 24, 2026
167.70
167.75
162.05
166.00
165.30
1,650,052
Feb 23, 2026
163.90
167.75
162.90
165.70
165.00
1,453,415
Feb 20, 2026
163.55
165.95
161.80
165.25
164.55
1,903,642
Feb 19, 2026
167.00
167.45
162.20
164.20
163.50
1,482,826
Feb 18, 2026
166.55
167.90
163.40
166.65
165.94
2,145,847
Feb 17, 2026
163.30
163.40
157.05
161.05
160.37
1,618,224
Feb 16, 2026
163.05
165.70
162.50
163.40
162.71
1,062,631
Feb 13, 2026
161.60
162.85
156.50
162.10
161.41
2,514,702
Feb 12, 2026
163.35
165.70
160.30
161.40
160.71
2,618,829
Feb 11, 2026
159.00
163.40
156.25
163.25
162.56
3,317,520
Feb 10, 2026
155.00
157.10
150.35
150.60
149.96
2,651,686
Feb 9, 2026
153.00
158.00
152.95
157.90
157.23
1,826,278
Feb 6, 2026
147.05
152.20
145.90
152.00
151.35
1,758,747
Feb 5, 2026
150.20
150.65
142.20
145.85
145.23
2,813,829
Feb 4, 2026
155.50
156.70
147.55
148.40
147.77
2,957,593
Feb 3, 2026
151.85
156.30
150.75
154.90
154.24
2,635,038
Feb 2, 2026
138.40
149.05
138.05
147.95
147.32
2,314,201
Jan 30, 2026
141.75
146.25
141.15
144.55
143.94
2,113,568
Jan 29, 2026
146.60
149.45
140.95
143.10
142.49
2,789,010
Jan 28, 2026
145.00
148.05
141.15
142.50
141.89
2,287,454
Jan 27, 2026
142.40
143.45
140.50
142.20
141.60
1,906,225
Jan 26, 2026
140.75
143.00
139.40
140.85
140.25
2,471,366
Jan 23, 2026
140.00
143.15
139.40
141.75
141.15
3,441,070
Jan 22, 2026
137.55
138.25
134.15
137.50
136.92
3,250,624
Jan 21, 2026
133.30
133.30
129.45
133.00
132.44
2,014,621
Jan 20, 2026
132.15
132.75
128.20
132.70
132.14
2,308,564
Jan 19, 2026
134.20
134.85
131.90
134.15
133.58
1,292,652
Jan 16, 2026
130.75
136.30
130.30
136.30
135.72
3,075,776
Jan 15, 2026
126.60
130.15
126.55
128.20
127.66
2,122,396
Jan 14, 2026
130.25
131.15
126.15
126.15
125.61
1,929,694
Jan 13, 2026
129.45
130.35
126.40
130.35
129.80
1,906,586
Jan 12, 2026
125.40
128.85
124.95
128.20
127.66
1,356,620
Jan 9, 2026
125.70
127.40
123.95
125.85
125.32
2,020,736
Jan 8, 2026
128.30
128.35
123.35
123.45
122.93
2,442,530
Jan 7, 2026
128.20
131.45
128.00
129.40
128.85
2,141,996
Jan 6, 2026
127.65
129.00
126.05
127.30
126.76
1,892,103
Jan 5, 2026
125.00
129.75
124.10
127.55
127.01
2,111,286
Jan 2, 2026
121.50
124.05
120.40
122.80
122.28
2,282,167
Dec 30, 2025
120.00
120.50
119.15
120.40
119.89
691,887
Dec 29, 2025
121.70
121.70
118.70
120.60
120.09
1,259,134
Dec 23, 2025
119.50
120.75
118.40
120.75
120.24
1,132,225
Dec 22, 2025
121.55
121.75
117.15
119.25
118.74
1,627,649
Dec 19, 2025
121.55
121.85
119.05
120.15
119.64
8,110,080
Dec 18, 2025
115.55
121.20
115.40
119.60
119.09
2,285,161
Dec 17, 2025
121.75
122.05
115.00
115.55
115.06
1,843,480
Dec 16, 2025
118.20
120.25
118.00
119.40
118.89
1,691,462
Dec 15, 2025
120.50
121.15
118.75
119.80
119.29
1,373,250
Dec 12, 2025
124.85
124.85
117.60
118.25
117.75
1,885,977
Dec 11, 2025
122.00
124.60
121.50
123.50
122.98
1,754,108
Dec 10, 2025
121.90
124.75
121.30
123.60
123.08
2,855,214
Dec 9, 2025
119.10
119.65
117.45
118.45
117.95
1,299,343
Dec 8, 2025
119.05
119.80
116.05
117.40
116.90
1,363,272
Dec 5, 2025
119.45
120.45
116.30
117.05
116.55
1,839,547
Dec 4, 2025
117.00
117.40
114.80
117.10
116.60
1,654,328
Dec 3, 2025
117.10
117.40
112.80
114.05
113.57
1,675,982
Dec 2, 2025
115.00
117.10
113.70
116.05
115.56
2,002,799
Dec 1, 2025
114.65
114.80
111.85
112.55
112.07
1,570,856
Nov 28, 2025
114.25
116.25
113.95
115.30
114.81
1,554,607
Nov 27, 2025
112.00
115.45
111.30
114.40
113.91
1,518,784
Nov 26, 2025
109.85
112.20
108.05
112.20
111.72
2,444,895
Nov 25, 2025
107.20
107.40
102.90
106.85
106.40
1,582,383
Nov 24, 2025
104.70
106.90
103.65
106.45
106.00
11,628,020
Nov 21, 2025
105.00
106.40
100.35
100.80
100.37
6,164,090
Nov 20, 2025
113.50
118.15
111.35
112.10
111.62
3,331,648
Nov 19, 2025
107.70
111.90
107.55
108.95
108.49
1,833,459
Nov 18, 2025
110.50
111.95
106.25
106.95
106.50
2,660,322
Nov 17, 2025
112.00
114.80
111.00
114.25
113.76
1,990,358
Nov 14, 2025
112.50
112.80
104.00
110.50
110.03
5,173,579
Nov 13, 2025
108.80
108.80
100.30
101.05
100.62
2,235,259
Nov 12, 2025
108.10
109.15
105.85
107.35
106.89
1,802,851
Nov 11, 2025
107.00
108.70
106.00
107.50
107.04
1,506,647
Nov 10, 2025
107.00
108.00
105.50
106.50
106.05
1,744,548
Nov 7, 2025
104.60
104.90
100.75
101.80
101.37
1,549,491
Nov 6, 2025
105.80
106.85
103.70
104.60
104.16
1,574,894
Nov 5, 2025
106.50
107.95
104.60
107.25
106.79
1,915,371
Nov 4, 2025
107.00
110.05
106.20
109.50
109.04
2,085,551
Nov 3, 2025
108.60
113.95
108.45
110.00
109.53
2,414,598
Oct 31, 2025
107.00
107.85
105.65
107.30
106.84
1,039,281
Oct 30, 2025
105.75
106.30
103.90
106.10
105.65
1,271,012
