Siemens Energy AG (ENR.DE)
55.14
3.38 (6.53%)
At close: Jan 22, 2025, 5:29 PM
ENR.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 53.40 | 56.90 | 53.24 | 55.14 | 3.38 | 6.53% | 7,282,392 |
| Jan 21, 2025 | 49.62 | 51.76 | 49.37 | 51.76 | 1.66 | 3.31% | 3,075,673 |
| Jan 20, 2025 | 50.70 | 51.44 | 49.64 | 50.10 | -1.78 | -3.43% | 2,975,696 |
| Jan 17, 2025 | 51.02 | 52.30 | 50.32 | 51.88 | 1.54 | 3.06% | 3,018,346 |
| Jan 16, 2025 | 50.84 | 52.44 | 49.61 | 50.34 | -1.88 | -3.60% | 3,798,954 |
| Jan 15, 2025 | 51.20 | 53.06 | 50.70 | 52.22 | 1.38 | 2.71% | 2,765,655 |
| Jan 14, 2025 | 49.65 | 51.18 | 49.31 | 50.84 | 1.61 | 3.27% | 1,832,676 |
| Jan 13, 2025 | 49.48 | 50.06 | 48.99 | 49.23 | -0.27 | -0.55% | 2,132,449 |
| Jan 10, 2025 | 52.16 | 52.58 | 48.48 | 49.50 | -2.40 | -4.62% | 3,319,297 |
| Jan 9, 2025 | 50.60 | 52.68 | 50.40 | 51.90 | 1.40 | 2.77% | 1,963,317 |
| Jan 8, 2025 | 51.80 | 53.00 | 49.36 | 50.50 | -3.20 | -5.96% | 4,622,800 |
| Jan 7, 2025 | 54.74 | 55.26 | 52.38 | 53.70 | -0.82 | -1.50% | 2,723,128 |
| Jan 6, 2025 | 52.50 | 54.80 | 52.24 | 54.52 | 2.54 | 4.89% | 3,428,974 |
| Jan 3, 2025 | 51.10 | 51.98 | 50.20 | 51.98 | 1.14 | 2.24% | 2,077,949 |
| Jan 2, 2025 | 50.32 | 51.22 | 49.24 | 50.84 | 0.46 | 0.91% | 2,064,526 |
| Dec 30, 2024 | 49.75 | 50.38 | 49.36 | 50.38 | 0.30 | 0.60% | 1,001,181 |
| Dec 27, 2024 | 51.00 | 51.52 | 50.02 | 50.08 | -1.04 | -2.03% | 1,712,425 |
| Dec 23, 2024 | 50.74 | 51.74 | 50.52 | 51.12 | 0.42 | 0.83% | 1,213,713 |
| Dec 20, 2024 | 49.35 | 51.18 | 49.22 | 50.70 | 0.70 | 1.40% | 4,516,991 |
| Dec 19, 2024 | 49.86 | 51.20 | 49.30 | 50.00 | -1.22 | -2.38% | 3,465,279 |
| Dec 18, 2024 | 51.28 | 52.68 | 50.40 | 51.22 | 0.12 | 0.23% | 3,076,495 |
| Dec 17, 2024 | 51.02 | 51.58 | 50.30 | 51.10 | 0.00 | 0.00% | 2,397,040 |
| Dec 16, 2024 | 48.63 | 51.36 | 48.61 | 51.10 | 2.22 | 4.54% | 2,873,498 |
| Dec 13, 2024 | 49.34 | 50.14 | 48.88 | 48.88 | -0.18 | -0.37% | 1,964,083 |
| Dec 12, 2024 | 50.66 | 51.44 | 48.51 | 49.06 | -2.00 | -3.92% | 4,182,149 |
| Dec 11, 2024 | 45.90 | 51.30 | 45.12 | 51.06 | 1.67 | 3.38% | 7,243,055 |
| Dec 10, 2024 | 51.16 | 51.52 | 48.51 | 49.39 | -2.25 | -4.36% | 5,187,585 |
| Dec 9, 2024 | 51.88 | 52.82 | 51.30 | 51.64 | -0.22 | -0.42% | 2,684,228 |
| Dec 6, 2024 | 53.00 | 53.04 | 51.14 | 51.86 | -1.16 | -2.19% | 3,617,931 |
| Dec 5, 2024 | 51.90 | 53.30 | 51.88 | 53.02 | 1.52 | 2.95% | 2,454,279 |
| Dec 4, 2024 | 51.28 | 52.72 | 51.28 | 51.50 | 0.26 | 0.51% | 2,288,615 |
| Dec 3, 2024 | 50.98 | 51.58 | 50.42 | 51.24 | -0.26 | -0.50% | 2,646,057 |
| Dec 2, 2024 | 51.04 | 51.56 | 50.12 | 51.50 | 0.48 | 0.94% | 2,611,641 |
| Nov 29, 2024 | 50.48 | 51.02 | 49.92 | 51.02 | 0.68 | 1.35% | 2,177,442 |
| Nov 28, 2024 | 48.89 | 50.50 | 48.66 | 50.34 | 1.77 | 3.64% | 2,320,160 |
| Nov 27, 2024 | 48.38 | 49.13 | 47.98 | 48.57 | 0.21 | 0.43% | 1,492,762 |
| Nov 26, 2024 | 49.06 | 49.31 | 47.86 | 48.36 | -0.89 | -1.81% | 2,290,800 |
| Nov 25, 2024 | 49.45 | 49.94 | 48.43 | 49.25 | 0.90 | 1.86% | 5,743,292 |
| Nov 22, 2024 | 47.24 | 48.70 | 47.13 | 48.35 | 1.08 | 2.28% | 3,495,083 |
| Nov 21, 2024 | 45.48 | 47.27 | 44.94 | 47.27 | 1.65 | 3.62% | 2,505,927 |
| Nov 20, 2024 | 45.90 | 46.43 | 45.44 | 45.62 | -0.08 | -0.18% | 1,822,516 |
| Nov 19, 2024 | 45.90 | 46.25 | 44.31 | 45.70 | 0.06 | 0.13% | 2,943,304 |
| Nov 18, 2024 | 47.47 | 48.33 | 45.45 | 45.64 | -1.35 | -2.87% | 4,974,489 |
| Nov 15, 2024 | 46.20 | 47.35 | 45.93 | 46.99 | 0.78 | 1.69% | 3,423,370 |
| Nov 14, 2024 | 46.62 | 47.31 | 45.42 | 46.21 | -0.12 | -0.26% | 4,448,350 |
| Nov 13, 2024 | 43.50 | 47.13 | 43.37 | 46.33 | 7.38 | 18.95% | 11,427,655 |
| Nov 12, 2024 | 41.00 | 42.02 | 38.71 | 38.95 | -1.73 | -4.25% | 4,283,988 |
| Nov 11, 2024 | 40.00 | 40.92 | 39.87 | 40.68 | 1.16 | 2.94% | 3,400,619 |
| Nov 8, 2024 | 38.88 | 39.52 | 38.25 | 39.52 | 1.01 | 2.62% | 2,465,387 |
| Nov 7, 2024 | 37.28 | 39.17 | 36.92 | 38.51 | 0.25 | 0.65% | 3,303,818 |