Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,034.15 -37.48 (-0.74%) Dow
38,032.18 -428.74 (-1.11%) Nasdaq
15,549.03 -163.72 (-1.04%) Bitcoin USD
64,484.80 -563.91 (-0.87%) CMC Crypto 200
1,394.78 +12.21 (+0.88%)
Siemens Energy AG (ENR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 17.72 | 17.89 | 17.48 | 17.80 | 17.80 | 2,147,408 |
| 24 Apr 2024 | 17.50 | 17.95 | 17.34 | 17.78 | 17.78 | 3,194,209 |
| 23 Apr 2024 | 17.83 | 17.88 | 17.60 | 17.76 | 17.76 | 2,948,625 |
| 22 Apr 2024 | 17.65 | 17.83 | 17.35 | 17.77 | 17.77 | 2,854,615 |
| 19 Apr 2024 | 17.48 | 17.74 | 17.24 | 17.62 | 17.62 | 3,226,135 |
| 18 Apr 2024 | 17.85 | 17.93 | 17.57 | 17.84 | 17.84 | 2,520,999 |
| 17 Apr 2024 | 17.32 | 17.81 | 17.27 | 17.76 | 17.76 | 2,505,128 |
| 16 Apr 2024 | 16.81 | 17.44 | 16.53 | 17.42 | 17.42 | 4,493,921 |
| 15 Apr 2024 | 17.48 | 17.70 | 17.31 | 17.65 | 17.65 | 3,334,969 |
| 12 Apr 2024 | 17.67 | 18.00 | 17.47 | 17.63 | 17.63 | 4,484,317 |
| 11 Apr 2024 | 17.75 | 17.84 | 17.42 | 17.42 | 17.42 | 4,212,548 |
| 10 Apr 2024 | 18.24 | 18.40 | 17.69 | 17.82 | 17.82 | 4,360,533 |
| 09 Apr 2024 | 18.31 | 18.50 | 17.82 | 17.82 | 17.82 | 4,726,494 |
| 08 Apr 2024 | 17.67 | 18.32 | 17.64 | 18.32 | 18.32 | 3,740,579 |
| 05 Apr 2024 | 17.75 | 18.01 | 17.55 | 17.73 | 17.73 | 4,897,570 |
| 04 Apr 2024 | 17.77 | 18.25 | 17.51 | 18.23 | 18.23 | 5,630,025 |
| 03 Apr 2024 | 17.26 | 17.57 | 17.09 | 17.55 | 17.55 | 4,874,048 |
| 02 Apr 2024 | 17.15 | 17.47 | 16.92 | 17.40 | 17.40 | 6,297,523 |
| 28 Mar 2024 | 16.60 | 17.01 | 16.45 | 17.00 | 17.00 | 6,055,642 |
| 27 Mar 2024 | 16.37 | 16.55 | 16.14 | 16.47 | 16.47 | 3,191,914 |
| 26 Mar 2024 | 16.51 | 16.58 | 16.06 | 16.37 | 16.37 | 2,897,341 |
| 25 Mar 2024 | 16.52 | 16.67 | 16.36 | 16.56 | 16.56 | 3,306,940 |
| 22 Mar 2024 | 15.79 | 16.67 | 15.74 | 16.52 | 16.52 | 6,170,554 |
| 21 Mar 2024 | 15.03 | 16.01 | 14.97 | 15.85 | 15.85 | 6,577,117 |
| 20 Mar 2024 | 14.80 | 14.89 | 14.69 | 14.85 | 14.85 | 2,406,669 |
| 19 Mar 2024 | 14.82 | 14.89 | 14.63 | 14.86 | 14.86 | 2,305,811 |
| 18 Mar 2024 | 14.40 | 15.02 | 14.40 | 14.83 | 14.83 | 3,791,801 |
| 15 Mar 2024 | 14.44 | 14.52 | 14.27 | 14.42 | 14.42 | 6,358,094 |
| 14 Mar 2024 | 13.91 | 14.52 | 13.91 | 14.41 | 14.41 | 5,693,764 |
| 13 Mar 2024 | 14.19 | 14.26 | 13.86 | 13.93 | 13.93 | 3,019,057 |
| 12 Mar 2024 | 14.30 | 14.36 | 14.02 | 14.19 | 14.19 | 3,342,472 |
| 11 Mar 2024 | 14.03 | 14.26 | 13.90 | 14.25 | 14.25 | 2,045,063 |
| 08 Mar 2024 | 14.20 | 14.27 | 14.04 | 14.17 | 14.17 | 2,262,089 |
| 07 Mar 2024 | 14.05 | 14.30 | 13.83 | 14.27 | 14.27 | 3,615,152 |
| 06 Mar 2024 | 13.78 | 14.21 | 13.69 | 13.94 | 13.94 | 2,633,856 |
| 05 Mar 2024 | 13.92 | 13.98 | 13.73 | 13.77 | 13.77 | 1,850,636 |
| 04 Mar 2024 | 14.35 | 14.37 | 13.84 | 14.05 | 14.05 | 2,889,071 |
| 01 Mar 2024 | 14.30 | 14.46 | 13.93 | 14.35 | 14.35 | 3,120,109 |
| 29 Feb 2024 | 13.94 | 14.43 | 13.88 | 14.20 | 14.20 | 5,340,113 |
| 28 Feb 2024 | 14.03 | 14.40 | 13.93 | 13.93 | 13.93 | 2,888,305 |
| 27 Feb 2024 | 13.86 | 14.06 | 13.63 | 14.05 | 14.05 | 2,277,457 |
| 26 Feb 2024 | 13.67 | 13.96 | 13.66 | 13.89 | 13.89 | 1,743,463 |
| 23 Feb 2024 | 13.85 | 13.95 | 13.61 | 13.73 | 13.73 | 1,951,061 |
| 22 Feb 2024 | 14.06 | 14.07 | 13.70 | 13.90 | 13.90 | 2,436,763 |
| 21 Feb 2024 | 13.36 | 13.97 | 13.35 | 13.88 | 13.88 | 3,125,292 |
| 20 Feb 2024 | 13.88 | 13.97 | 13.06 | 13.43 | 13.43 | 4,258,096 |
| 19 Feb 2024 | 13.79 | 14.01 | 13.77 | 14.00 | 14.00 | 1,250,142 |
| 16 Feb 2024 | 13.98 | 14.09 | 13.74 | 13.90 | 13.90 | 2,571,692 |
| 15 Feb 2024 | 14.22 | 14.31 | 13.71 | 13.84 | 13.84 | 3,272,693 |
| 14 Feb 2024 | 14.15 | 14.27 | 14.01 | 14.08 | 14.08 | 1,777,480 |
| 13 Feb 2024 | 14.40 | 14.48 | 13.98 | 14.19 | 14.19 | 3,023,414 |
| 12 Feb 2024 | 14.07 | 14.56 | 14.05 | 14.51 | 14.51 | 4,590,492 |
| 09 Feb 2024 | 13.91 | 13.94 | 13.70 | 13.72 | 13.72 | 2,493,017 |
| 08 Feb 2024 | 14.50 | 14.62 | 13.63 | 13.91 | 13.91 | 4,503,959 |
| 07 Feb 2024 | 14.45 | 14.64 | 14.22 | 14.37 | 14.37 | 4,621,579 |
| 06 Feb 2024 | 13.97 | 14.28 | 13.88 | 14.24 | 14.24 | 3,953,204 |
| 05 Feb 2024 | 13.87 | 14.02 | 13.73 | 13.80 | 13.80 | 2,630,576 |
| 02 Feb 2024 | 14.15 | 14.40 | 13.86 | 13.88 | 13.88 | 4,363,322 |
| 01 Feb 2024 | 13.85 | 14.15 | 13.75 | 13.89 | 13.89 | 2,792,826 |
| 31 Jan 2024 | 13.81 | 14.16 | 13.73 | 13.97 | 13.97 | 4,452,134 |
| 30 Jan 2024 | 13.85 | 13.98 | 13.55 | 13.93 | 13.93 | 3,156,500 |
| 29 Jan 2024 | 13.70 | 13.81 | 13.48 | 13.76 | 13.76 | 3,040,405 |
| 26 Jan 2024 | 13.43 | 13.77 | 13.22 | 13.73 | 13.73 | 4,333,943 |
| 25 Jan 2024 | 13.48 | 13.56 | 13.19 | 13.48 | 13.48 | 3,965,904 |
| 24 Jan 2024 | 13.39 | 14.02 | 13.18 | 13.56 | 13.56 | 9,418,479 |
| 23 Jan 2024 | 12.10 | 12.73 | 12.09 | 12.41 | 12.41 | 6,828,147 |
| 22 Jan 2024 | 11.97 | 12.06 | 11.64 | 11.97 | 11.97 | 2,848,559 |
| 19 Jan 2024 | 11.85 | 11.99 | 11.67 | 11.83 | 11.83 | 3,667,775 |
| 18 Jan 2024 | 11.50 | 11.89 | 11.43 | 11.72 | 11.72 | 3,253,825 |
| 17 Jan 2024 | 11.45 | 11.56 | 11.26 | 11.33 | 11.33 | 3,566,508 |
| 16 Jan 2024 | 11.98 | 12.09 | 11.61 | 11.73 | 11.73 | 2,967,703 |
| 15 Jan 2024 | 12.48 | 12.49 | 11.93 | 12.13 | 12.13 | 3,882,082 |
| 12 Jan 2024 | 12.15 | 12.64 | 12.15 | 12.44 | 12.44 | 4,212,738 |
| 11 Jan 2024 | 12.35 | 12.56 | 12.01 | 12.01 | 12.01 | 3,976,450 |
| 10 Jan 2024 | 11.95 | 12.36 | 11.78 | 12.26 | 12.26 | 4,858,003 |
| 09 Jan 2024 | 12.15 | 12.23 | 11.98 | 12.02 | 12.02 | 2,863,064 |
| 08 Jan 2024 | 11.45 | 12.14 | 11.45 | 12.13 | 12.13 | 3,931,638 |
| 05 Jan 2024 | 11.29 | 11.60 | 11.25 | 11.52 | 11.52 | 1,947,542 |
| 04 Jan 2024 | 11.15 | 11.43 | 11.11 | 11.40 | 11.40 | 2,260,838 |
| 03 Jan 2024 | 11.68 | 11.87 | 11.09 | 11.13 | 11.13 | 3,804,479 |
| 02 Jan 2024 | 12.03 | 12.29 | 11.76 | 11.89 | 11.89 | 2,746,041 |
| 29 Dec 2023 | 11.74 | 12.00 | 11.67 | 12.00 | 12.00 | 1,310,202 |
| 28 Dec 2023 | 11.91 | 12.04 | 11.80 | 11.80 | 11.80 | 2,510,744 |
| 27 Dec 2023 | 11.45 | 11.98 | 11.42 | 11.91 | 11.91 | 3,886,637 |
| 22 Dec 2023 | 11.33 | 11.56 | 11.30 | 11.30 | 11.30 | 2,507,339 |
| 21 Dec 2023 | 11.15 | 11.44 | 11.09 | 11.41 | 11.41 | 3,001,873 |
| 20 Dec 2023 | 11.06 | 11.53 | 11.02 | 11.41 | 11.41 | 4,253,438 |
| 19 Dec 2023 | 11.03 | 11.21 | 10.83 | 11.09 | 11.09 | 3,679,302 |
| 18 Dec 2023 | 11.19 | 11.44 | 10.98 | 11.01 | 11.01 | 2,721,562 |
| 15 Dec 2023 | 11.35 | 11.51 | 11.19 | 11.38 | 11.38 | 9,542,557 |
| 14 Dec 2023 | 10.68 | 11.35 | 10.68 | 11.24 | 11.24 | 6,995,061 |
| 13 Dec 2023 | 10.56 | 10.67 | 10.15 | 10.28 | 10.28 | 4,320,972 |
| 12 Dec 2023 | 11.09 | 11.24 | 10.61 | 10.62 | 10.62 | 3,253,572 |
| 11 Dec 2023 | 11.22 | 11.44 | 10.74 | 11.09 | 11.09 | 3,097,158 |
| 08 Dec 2023 | 10.98 | 11.49 | 10.89 | 11.36 | 11.36 | 5,462,088 |
| 07 Dec 2023 | 11.60 | 11.70 | 11.48 | 11.62 | 11.62 | 3,281,183 |
| 06 Dec 2023 | 11.69 | 11.96 | 11.52 | 11.85 | 11.85 | 3,830,161 |
| 05 Dec 2023 | 11.26 | 11.68 | 11.22 | 11.64 | 11.64 | 2,853,558 |
| 04 Dec 2023 | 11.50 | 11.58 | 11.30 | 11.30 | 11.30 | 3,014,033 |
| 01 Dec 2023 | 10.90 | 11.44 | 10.90 | 11.34 | 11.34 | 4,621,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.