Siemens Energy More Historical Data - 1ENR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Siemens Energy AG (1ENR)
Siemens Energy AG (1ENR) Historical

1ENR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	26.60	0.21	0.80%	26.45	26.67	25.98	1,728
Jul 15 2024	26.39	-1.43	-5.14%	27.30	27.40	26.31	2,946
Jul 12 2024	27.82	0.12	0.43%	27.89	27.89	27.13	3,234
Jul 11 2024	27.70	0.64	2.37%	27.60	27.74	26.88	10,055
Jul 10 2024	27.06	0.23	0.86%	26.96	27.08	26.88	3,280
Jul 09 2024	26.83	0.16	0.60%	27.00	27.30	26.65	5,782
Jul 08 2024	26.67	0.45	1.72%	26.46	26.82	26.44	3,041
Jul 05 2024	26.22	0.24	0.92%	26.37	26.57	26.13	4,724
Jul 04 2024	25.98	0.21	0.81%	26.04	26.20	25.88	8,081
Jul 03 2024	25.77	0.89	3.58%	24.75	26.00	24.75	7,016
Jul 02 2024	24.88	0.58	2.39%	24.65	25.30	24.65	5,152
Jul 01 2024	24.30	-0.06	-0.25%	24.38	24.38	24.09	330
Jun 28 2024	24.36	-0.19	-0.77%	24.63	24.76	24.36	3,330
Jun 27 2024	24.55	0.18	0.74%	24.47	24.55	24.45	2,500
Jun 26 2024	24.37	-0.04	-0.16%	24.69	24.70	24.37	156
Jun 25 2024	24.41	0.03	0.12%	24.70	24.70	24.41	650
Jun 24 2024	24.38	0.64	2.70%	24.33	24.70	24.33	616
Jun 21 2024	23.74	-1.16	-4.66%	24.73	24.73	23.74	583
Jun 20 2024	24.90	0.72	2.98%	24.20	24.90	24.20	2,007
Jun 19 2024	24.18	0.54	2.28%	23.91	24.18	23.91	702
Jun 18 2024	23.64	0.41	1.76%	23.48	23.91	23.48	570
Jun 17 2024	23.23	0.03	0.13%	23.33	23.33	23.15	306
Jun 14 2024	23.20	-0.59	-2.48%	23.62	23.62	23.20	1,140
Jun 13 2024	23.79	-0.28	-1.16%	23.74	23.81	23.74	395
Jun 12 2024	24.07	0.86	3.71%	23.86	24.10	23.62	1,770
Jun 11 2024	23.21	-0.15	-0.64%	23.71	23.80	23.20	1,962
Jun 10 2024	23.36	0.48	2.10%	22.90	23.38	22.79	1,391
Jun 07 2024	22.88	-0.33	-1.42%	22.95	23.03	22.65	1,456
Jun 06 2024	23.21	-0.67	-2.81%	24.12	24.12	22.90	2,858
Jun 05 2024	23.88	-0.10	-0.42%	23.98	24.18	23.69	8,674
Jun 04 2024	23.98	-1.52	-5.96%	24.85	24.85	23.01	4,647
Jun 03 2024	25.50	0.54	2.16%	26.17	26.17	24.77	1,152
May 31 2024	24.96	-1.04	-4.00%	25.50	25.63	24.96	2,382
May 30 2024	26.00	0.21	0.81%	25.60	26.30	25.50	1,468
May 29 2024	25.79	-1.14	-4.23%	26.85	26.91	25.67	5,198
May 28 2024	26.93	1.04	4.02%	25.92	26.98	25.92	7,007
May 27 2024	25.89	0.42	1.65%	25.90	26.37	25.83	5,886
May 24 2024	25.47	0.90	3.66%	24.09	25.72	24.09	7,460
May 23 2024	24.57	0.59	2.46%	24.20	24.57	24.20	2,135
May 22 2024	23.98	0.14	0.59%	23.70	24.08	23.70	1,123
May 21 2024	23.84	-0.47	-1.93%	23.98	24.11	23.65	4,076
May 20 2024	24.31	-0.72	-2.88%	24.90	24.96	24.10	6,095
May 17 2024	25.03	-0.30	-1.18%	25.20	25.36	24.15	12,881
May 16 2024	25.33	-0.42	-1.63%	25.45	25.84	25.17	11,100
May 15 2024	25.75	1.69	7.02%	24.38	25.80	24.29	6,571
May 14 2024	24.06	-0.08	-0.33%	24.47	24.47	23.73	5,420
May 13 2024	24.14	0.04	0.17%	23.82	24.32	22.90	12,394
May 10 2024	24.10	0.71	3.04%	23.36	24.57	23.30	11,791
May 09 2024	23.39	0.97	4.33%	21.98	23.75	21.98	6,644
May 08 2024	22.42	2.41	12.04%	21.21	22.94	21.12	11,906
May 07 2024	20.01	-0.14	-0.69%	20.06	20.16	19.845	6,360
May 06 2024	20.15	0.52	2.68%	19.99	20.21	19.815	4,853
May 03 2024	19.625	0.27	1.37%	19.91	19.91	19.28	8,358
May 02 2024	19.36	0.11	0.60%	18.935	19.555	18.935	7,830
Apr 30 2024	19.245	0.16	0.84%	19.38	19.525	19.175	5,827
Apr 29 2024	19.085	0.29	1.54%	17.03	19.21	17.03	4,537
Apr 26 2024	18.795	1.00	5.59%	18.05	19.00	18.05	4,514
Apr 25 2024	17.80	-0.06	-0.31%	17.795	17.80	17.795	505
Apr 24 2024	17.855	0.05	0.25%	17.925	17.925	17.745	410
Apr 23 2024	17.81	0.18	1.05%	17.84	17.84	17.745	705
Apr 22 2024	17.625	0.36	2.06%	17.525	17.625	17.435	3,006
Apr 19 2024	17.27	-0.49	-2.76%	17.27	17.27	17.27	25
Apr 18 2024	17.76	0.01	0.03%	17.715	17.83	17.715	140

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions