Siemens Energy AG (ENR.DE)
XETRA: ENR.DE
· Real-Time Price · USD
63.80
6.08 (10.53%)
At close: Apr 17, 2025, 5:29 PM
ENR.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 63.50 | 65.58 | 63.12 | 63.80 | n/a | 10.53% | 9,699,252 |
| Apr 16, 2025 | 57.24 | 57.72 | 56.04 | 57.72 | n/a | -0.96% | 1,879,647 |
| Apr 15, 2025 | 57.36 | 58.78 | 57.30 | 58.28 | n/a | 2.50% | 2,495,240 |
| Apr 14, 2025 | 55.40 | 56.94 | 54.84 | 56.86 | n/a | 5.81% | 2,691,982 |
| Apr 11, 2025 | 54.30 | 54.30 | 51.64 | 53.74 | n/a | 1.43% | 2,503,026 |
| Apr 10, 2025 | 55.92 | 56.48 | 52.50 | 52.98 | n/a | 4.50% | 4,092,443 |
| Apr 9, 2025 | 50.00 | 51.36 | 49.02 | 50.70 | n/a | -1.02% | 3,649,280 |
| Apr 8, 2025 | 51.10 | 52.60 | 50.54 | 51.22 | n/a | 5.48% | 4,325,734 |
| Apr 7, 2025 | 42.75 | 53.80 | 41.81 | 48.56 | n/a | -1.90% | 8,552,960 |
| Apr 4, 2025 | 52.00 | 53.10 | 48.01 | 49.50 | n/a | -7.06% | 6,671,214 |
| Apr 3, 2025 | 53.90 | 55.54 | 52.72 | 53.26 | n/a | -5.60% | 3,827,649 |
| Apr 2, 2025 | 55.64 | 56.66 | 54.36 | 56.42 | n/a | 1.04% | 2,489,174 |
| Apr 1, 2025 | 55.00 | 56.22 | 54.54 | 55.84 | n/a | 3.71% | 2,782,444 |
| Mar 31, 2025 | 54.18 | 54.36 | 52.42 | 53.84 | n/a | -2.64% | 3,553,142 |
| Mar 28, 2025 | 56.86 | 57.50 | 53.90 | 55.30 | n/a | -4.13% | 5,820,474 |
| Mar 27, 2025 | 58.56 | 59.52 | 56.74 | 57.68 | n/a | -4.94% | 3,663,929 |
| Mar 26, 2025 | 60.56 | 62.32 | 58.40 | 60.68 | n/a | 1.74% | 3,927,320 |
| Mar 25, 2025 | 59.90 | 60.24 | 57.78 | 59.64 | n/a | -1.55% | 2,917,226 |
| Mar 24, 2025 | 62.06 | 62.70 | 60.48 | 60.58 | n/a | -2.01% | 1,856,363 |
| Mar 21, 2025 | 60.68 | 62.20 | 60.62 | 61.82 | n/a | 0.78% | 6,654,427 |