Siemens Energy AG (ENR.XETRA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -9.6% vs the 50-day and -17.7% vs the 200-day average, 33.8% below the 52-week high and +27.1% off the 52-week low; a death cross printed 36 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Siemens Energy AG trades 9.6% below its 50-day and 17.7% below its 200-day moving average. (as of 2026-10-30)

Siemens Energy designs and services equipment used to generate, convert and move electricity, organised into four segments. Gas Services covers gas and steam turbines and generators for power plants, plus maintenance and digital monitoring.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ENR.XETRA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	130.70	131.18	125.72	126.92	-6.87%	2,830,818
2026-10-29	132.86	137.76	132.14	136.28	+2.27%	2,033,258
2026-10-28	130.18	134.30	127.88	133.26	+3.64%	3,639,626
2026-10-27	124.60	129.02	123.84	128.58	+4.40%	2,298,302
2026-10-26	119.60	124.24	119.20	123.16	+3.77%	2,534,796
2026-10-23	123.32	123.70	116.84	118.68	-2.88%	3,642,559
2026-10-22	130.10	130.44	120.82	122.20	-8.56%	3,521,781
2026-10-21	131.28	134.32	130.04	133.64	+2.55%	1,946,265
2026-10-20	131.00	132.96	128.14	130.32	-2.12%	1,881,544
2026-10-19	134.30	135.78	131.32	133.14	-1.36%	1,564,637
2026-10-16	136.00	136.08	132.42	134.98	+1.98%	2,433,137
2026-10-15	125.68	132.36	124.46	132.36	-2.16%	4,459,099
2026-10-14	144.00	145.16	135.28	135.28	-5.44%	2,704,298
2026-10-13	145.00	146.44	142.40	143.06	-2.53%	1,460,552
2026-10-12	145.00	148.40	144.86	146.78	+0.98%	1,186,384
2026-10-09	143.02	145.70	142.10	145.36	+2.01%	1,571,048
2026-10-08	140.84	143.74	140.18	142.50	-0.77%	1,283,488
2026-10-07	145.10	146.04	141.28	143.60	-2.60%	1,742,517
2026-10-06	146.44	151.00	143.96	147.44	+1.36%	1,989,388
2026-10-05	145.46	145.90	142.92	145.46	+0.03%	1,120,586
2026-10-02	143.58	146.84	143.26	145.42	+2.03%	1,531,650
2026-10-01	143.24	145.16	140.50	142.52	-0.06%	1,637,454
2026-09-30	146.14	147.12	141.76	142.60	-2.21%	1,800,059
2026-09-29	142.08	148.06	141.48	145.82	+3.51%	1,678,494
2026-09-28	141.90	144.48	139.16	140.88	-1.21%	1,705,155
2026-09-25	144.44	146.76	142.54	142.60	+0.35%	1,751,650
2026-09-24	143.90	146.00	141.36	142.10	-1.69%	1,425,519
2026-09-23	146.68	146.98	143.66	144.54	-0.90%	1,273,703
2026-09-22	144.20	146.16	141.78	145.86	+1.89%	1,173,274
2026-09-21	142.40	143.30	141.24	143.16	+2.11%	1,329,238
2026-09-18	142.60	143.32	139.98	140.20	-1.13%	4,733,691
2026-09-17	138.22	142.58	137.48	141.80	+3.41%	2,115,025
2026-09-16	134.98	138.74	134.42	137.12	+3.10%	1,819,919
2026-09-15	133.14	134.12	131.28	133.00	+0.26%	1,732,688
2026-09-14	139.00	139.80	131.52	132.66	-8.04%	3,653,095
2026-09-11	141.64	144.52	141.32	144.26	+2.44%	1,543,028
2026-09-10	145.00	146.26	140.60	140.82	-2.98%	1,422,619
2026-09-09	148.00	149.98	144.46	145.14	-2.50%	1,538,847
2026-09-08	146.54	149.48	145.32	148.86	+0.26%	955,722
2026-09-07	148.90	150.58	146.72	148.48	+1.34%	1,082,336
2026-09-04	146.80	149.80	145.04	146.52	+0.77%	1,573,485
2026-09-03	141.70	145.72	141.48	145.40	+2.22%	1,631,487
2026-09-02	140.26	143.28	139.16	142.24	+0.82%	1,504,089
2026-09-01	141.00	143.10	139.20	141.08	-0.77%	2,048,373
2026-08-31	146.70	147.00	142.14	142.18	-5.02%	3,111,484
2026-08-28	151.44	151.48	147.94	149.70	-0.36%	1,405,017
2026-08-27	155.04	156.76	149.52	150.24	-0.57%	1,631,095
2026-08-26	151.76	153.32	150.76	151.10	-1.09%	1,318,921
2026-08-25	151.72	154.88	150.48	152.76	+2.70%	1,827,975
2026-08-24	150.66	153.36	146.08	148.74	-3.01%	1,634,557
2026-08-21	153.42	155.14	152.06	153.36	+0.51%	1,291,739
2026-08-20	155.80	155.80	151.36	152.58	-1.14%	1,016,378
2026-08-19	154.68	157.46	151.56	154.34	+0.04%	1,824,073
2026-08-18	160.60	161.22	152.76	154.28	-5.23%	2,378,825
2026-08-17	164.40	165.10	160.20	162.80	+1.29%	1,418,540
2026-08-14	159.84	161.94	158.66	160.72	+0.00%	1,583,795
2026-08-13	162.64	165.00	159.80	160.72	-0.61%	1,450,492
2026-08-12	160.00	165.86	160.00	161.70	+1.98%	2,108,811
2026-08-11	155.30	159.86	154.70	158.56	+2.56%	1,453,431
2026-08-10	153.88	158.76	153.86	154.60	+0.69%	1,413,848
2026-08-07	154.12	157.50	151.24	153.54	-0.09%	1,887,745
2026-08-06	149.88	154.28	147.68	153.68	+1.87%	1,948,474
2026-08-05	158.60	159.46	147.68	150.86	+0.00%	3,011,245
2026-08-04	151.00	154.74	149.52	150.86	+2.25%	2,699,111
2026-08-03	149.80	151.02	143.80	147.54	+0.07%	2,122,277
2026-07-31	152.00	152.74	146.74	147.44	+0.88%	2,420,135
2026-07-30	135.22	146.84	133.30	146.16	+8.12%	3,228,882
2026-07-29	138.00	140.24	134.06	135.18	-1.97%	3,412,744
2026-07-28	146.48	148.98	137.44	137.90	-7.06%	4,456,673
2026-07-27	152.60	154.56	146.62	148.38	-1.96%	1,763,399
2026-07-24	150.80	153.84	149.66	151.34	+0.58%	1,155,186
2026-07-23	151.84	153.36	148.14	150.46	-1.22%	1,873,396
2026-07-22	156.98	161.46	144.06	152.32	-3.68%	4,095,173
2026-07-21	154.60	158.74	153.50	158.14	+3.60%	2,101,499
2026-07-20	149.12	155.30	148.26	152.64	+3.37%	2,243,680
2026-07-17	144.00	148.10	143.38	147.66	-0.73%	2,413,570
2026-07-16	154.00	154.30	146.62	148.74	-2.26%	1,873,252
2026-07-15	155.20	156.62	151.94	152.18	-1.26%	1,727,295
2026-07-14	149.22	156.40	148.42	154.12	+2.28%	1,683,699
2026-07-13	148.14	153.00	148.00	150.68	-0.95%	1,552,293
2026-07-10	154.70	155.00	150.62	152.12	-2.64%	1,526,586
2026-07-09	156.30	158.64	153.94	156.24	+2.86%	1,686,812
2026-07-08	156.72	156.84	151.86	151.90	-2.19%	2,566,212
2026-07-07	160.72	162.82	153.64	155.30	-8.88%	3,189,407
2026-07-06	168.80	170.68	164.20	170.44	+1.38%	1,396,599
2026-07-03	168.50	169.36	165.80	168.12	+1.39%	1,393,024
2026-07-02	159.00	167.24	158.40	165.82	+1.52%	2,232,736
2026-07-01	166.22	168.58	161.50	163.34	-1.48%	2,373,358
2026-06-30	163.60	166.44	163.40	165.80	+5.56%	2,576,080
2026-06-29	154.30	157.46	151.74	157.06	+2.04%	1,922,251
2026-06-26	161.00	162.32	153.34	153.92	-5.84%	3,434,398
2026-06-25	162.40	166.34	161.16	163.46	+2.25%	2,027,352
2026-06-24	163.50	163.50	157.02	159.86	-1.62%	1,939,043
2026-06-23	164.44	165.12	159.04	162.50	-3.93%	2,188,071
2026-06-22	169.56	174.16	167.90	169.14	+0.13%	2,210,829
2026-06-19	170.20	172.12	167.24	168.92	-0.25%	5,910,261
2026-06-18	163.78	172.14	162.22	169.34	+4.70%	4,047,825
2026-06-17	156.60	162.20	154.80	161.74	+3.60%	2,140,687
2026-06-16	156.84	160.00	154.86	156.12	-0.05%	1,848,117
2026-06-15	158.40	159.40	154.46	156.20	+1.71%	2,474,013
2026-06-12	154.02	154.42	149.62	153.58	+4.48%	3,242,066
2026-06-11	140.64	147.92	140.30	147.00	+6.00%	3,135,277
2026-06-10	148.54	149.18	138.68	138.68	-6.49%	5,091,179
2026-06-09	158.82	159.52	148.30	148.30	-5.92%	3,396,798
2026-06-08	153.80	159.98	153.58	157.64	-0.24%	1,607,155
2026-06-05	159.12	159.44	156.40	158.02	-0.92%	1,857,416
2026-06-04	161.20	161.38	155.90	159.48	-0.42%	1,673,509
2026-06-03	154.20	161.86	151.76	160.16	+1.03%	2,212,100
2026-06-02	162.46	163.00	157.02	158.52	-0.92%	2,995,737
2026-06-01	164.38	166.80	159.04	160.00	-1.98%	2,598,772
2026-05-29	165.00	165.04	159.24	163.24	-2.11%	5,123,388
2026-05-28	172.40	172.94	165.06	166.76	-4.36%	3,195,205
2026-05-27	186.84	186.98	170.82	174.36	-3.83%	3,122,388
2026-05-26	180.14	182.58	178.44	181.30	+0.01%	1,719,276
2026-05-25	178.80	181.96	177.54	181.28	+3.34%	1,175,478
2026-05-22	176.14	176.14	172.22	175.42	+1.04%	1,955,989
2026-05-21	174.12	175.36	170.36	173.62	-0.40%	1,646,167
2026-05-20	171.44	174.80	169.94	174.32	+3.95%	1,893,952
2026-05-19	168.64	172.94	163.86	167.70	-1.29%	2,058,179
2026-05-18	168.50	176.46	166.80	169.90	+0.21%	2,202,572
2026-05-15	174.00	174.00	167.34	169.54	-4.21%	2,940,285
2026-05-14	180.78	182.88	177.00	177.00	-0.14%	2,092,462
2026-05-13	177.76	178.92	173.20	177.24	+4.58%	2,567,462
2026-05-12	173.16	176.56	168.00	169.48	-5.05%	2,523,597
2026-05-11	179.22	180.12	169.74	178.50	+0.20%	4,118,273
2026-05-08	179.20	181.18	177.64	178.14	-1.41%	2,285,236
2026-05-07	185.64	188.34	179.76	180.68	-2.78%	2,200,385
2026-05-06	185.90	189.20	183.46	185.84	+1.80%	2,681,698
2026-05-05	178.40	183.92	176.82	182.56	+3.26%	2,093,690
2026-05-04	182.00	185.60	176.56	176.80	-2.09%	2,680,976
2026-04-30	173.02	180.58	172.26	180.58	+3.04%	2,537,641
2026-04-29	174.50	179.34	173.30	175.26	+1.32%	1,769,554
2026-04-28	177.00	177.30	169.20	172.98	-2.50%	3,287,395
2026-04-27	188.82	189.44	176.84	177.42	-5.44%	2,682,750
2026-04-24	191.66	191.66	181.32	187.62	+2.64%	3,012,885
2026-04-23	176.34	184.32	176.22	182.80	+2.45%	2,880,402
2026-04-22	171.00	179.36	166.06	178.42	+6.88%	3,699,758
2026-04-21	170.26	170.58	166.78	166.94	-1.13%	2,426,491
2026-04-20	168.28	170.20	166.98	168.84	-1.87%	1,878,691
2026-04-17	164.92	173.92	164.04	172.06	+3.07%	3,336,474
2026-04-16	171.06	171.20	163.78	166.94	-1.41%	2,197,363
2026-04-15	170.68	171.94	168.62	169.32	-0.96%	1,846,386
2026-04-14	169.00	171.76	168.32	170.96	+3.05%	2,549,994
2026-04-13	163.00	167.50	161.86	165.90	-0.79%	1,530,962
2026-04-10	165.34	170.18	163.74	167.22	+1.62%	2,839,938
2026-04-09	162.62	164.94	161.64	164.56	-0.50%	2,561,787
2026-04-08	162.76	166.30	161.24	165.38	+11.94%	5,281,986
2026-04-07	147.18	150.82	145.92	147.74	-1.31%	2,273,903
2026-04-02	146.00	150.70	142.65	149.70	-1.64%	2,238,248
2026-04-01	157.00	157.15	148.50	152.20	+6.99%	3,773,148
2026-03-31	140.35	146.15	138.15	142.25	+0.18%	3,419,468
2026-03-30	142.20	143.80	139.90	142.00	-1.66%	2,596,241
2026-03-27	148.80	149.50	141.25	144.40	-3.86%	3,032,413
2026-03-26	155.00	155.10	149.50	150.20	-5.18%	2,593,373
2026-03-25	156.70	159.85	155.80	158.40	+4.55%	2,393,558
2026-03-24	148.65	152.20	145.35	151.50	+2.64%	2,369,251
2026-03-23	134.55	153.00	133.85	147.60	+4.87%	4,873,610
2026-03-20	148.30	150.25	140.75	140.75	-3.40%	6,525,995
2026-03-19	147.10	147.55	140.80	145.70	-4.21%	3,744,948
2026-03-18	152.65	158.85	150.70	152.10	+1.50%	3,887,516
2026-03-17	145.50	151.15	145.15	149.85	+2.04%	1,793,042
2026-03-16	143.20	150.10	142.40	146.85	+2.01%	2,045,973
2026-03-13	150.95	151.10	142.45	143.95	-5.70%	3,000,401
2026-03-12	152.95	155.85	147.70	152.65	-1.26%	1,978,838
2026-03-11	156.75	157.05	153.05	154.60	-1.97%	1,773,609
2026-03-10	158.00	159.40	154.55	157.70	+6.02%	2,816,856
2026-03-09	136.65	149.00	135.70	148.75	-0.67%	3,275,175
2026-03-06	155.60	156.20	146.25	149.75	-2.19%	3,662,011
2026-03-05	164.00	164.00	152.50	153.10	-5.93%	2,377,037
2026-03-04	153.00	163.10	152.05	162.75	+4.73%	2,193,770
2026-03-03	156.00	158.20	150.30	155.40	-4.28%	3,868,180
2026-03-02	162.50	164.75	158.30	162.35	-2.46%	2,219,720
2026-02-27	165.50	168.95	165.35	166.45	+0.97%	2,308,443
2026-02-26	170.00	170.50	161.90	164.85	-2.69%	1,866,643
2026-02-25	168.90	171.65	167.85	169.40	+2.05%	1,957,669
2026-02-24	167.70	167.75	162.05	166.00	+0.18%	1,648,689
2026-02-23	163.90	167.75	162.90	165.70	+0.27%	1,451,448
2026-02-20	163.55	165.95	161.80	165.25	+0.64%	1,901,276
2026-02-19	167.00	167.45	162.20	164.20	-1.47%	1,481,674
2026-02-18	166.55	167.90	163.40	166.65	+3.48%	2,145,251
2026-02-17	163.30	163.40	157.05	161.05	-1.44%	1,616,342
2026-02-16	163.05	165.70	162.50	163.40	+0.80%	1,061,674
2026-02-13	161.60	162.85	156.50	162.10	+0.43%	2,513,572
2026-02-12	163.35	165.70	160.30	161.40	-1.13%	2,616,052
2026-02-11	159.00	163.40	156.25	163.25	+8.40%	3,314,010
2026-02-10	155.00	157.10	150.35	150.60	-4.62%	2,648,297
2026-02-09	153.00	158.00	152.95	157.90	+3.88%	1,823,882
2026-02-06	147.05	152.20	145.90	152.00	+4.22%	1,756,727
2026-02-05	150.20	150.65	142.20	145.85	-1.72%	2,813,055
2026-02-04	155.50	156.70	147.55	148.40	-4.20%	2,951,215
2026-02-03	151.85	156.30	150.75	154.90	+4.70%	2,632,318
2026-02-02	138.40	149.05	138.05	147.95	+2.35%	2,311,634
2026-01-30	141.75	146.25	141.15	144.55	+1.01%	2,110,500
2026-01-29	146.60	149.45	140.95	143.10	+0.42%	2,784,914
2026-01-28	145.00	148.05	141.15	142.50	+0.21%	2,286,072
2026-01-27	142.40	143.45	140.50	142.20	+0.96%	1,905,156
2026-01-26	140.75	143.00	139.40	140.85	-0.63%	2,469,984
2026-01-23	140.00	143.15	139.40	141.75	+3.09%	3,438,403
2026-01-22	137.55	138.25	134.15	137.50	+3.38%	3,248,846
2026-01-21	133.30	133.30	129.45	133.00	+0.23%	2,011,458
2026-01-20	132.15	132.75	128.20	132.70	-1.08%	2,305,803
2026-01-19	134.20	134.85	131.90	134.15	-1.58%	1,288,543
2026-01-16	130.75	136.30	130.30	136.30	+6.32%	3,072,881
2026-01-15	126.60	130.15	126.55	128.20	+1.63%	2,121,384
2026-01-14	130.25	131.15	126.15	126.15	-3.22%	1,927,231
2026-01-13	129.45	130.35	126.40	130.35	+1.68%	1,905,660
2026-01-12	125.40	128.85	124.95	128.20	+1.87%	1,355,934
2026-01-09	125.70	127.40	123.95	125.85	+1.94%	2,018,642
2026-01-08	128.30	128.35	123.35	123.45	-4.60%	2,436,943
2026-01-07	128.20	131.45	128.00	129.40	+1.65%	2,139,683
2026-01-06	127.65	129.00	126.05	127.30	-0.20%	1,890,298
2026-01-05	125.00	129.75	124.10	127.55	+3.87%	2,109,376
2026-01-02	121.50	124.05	120.40	122.80	+1.99%	2,279,411
2025-12-30	120.00	120.50	119.15	120.40	-0.17%	691,887
2025-12-29	121.70	121.70	118.70	120.60	-0.12%	1,255,852
2025-12-23	119.50	120.75	118.40	120.75	+1.26%	1,130,057
2025-12-22	121.55	121.75	117.15	119.25	-0.75%	1,627,103
2025-12-19	121.55	121.85	119.05	120.15	+0.46%	8,108,292
2025-12-18	115.55	121.20	115.40	119.60	+3.50%	2,283,894
2025-12-17	121.75	122.05	115.00	115.55	-3.22%	1,827,893
2025-12-16	118.20	120.25	118.00	119.40	-0.33%	1,690,881
2025-12-15	120.50	121.15	118.75	119.80	+1.31%	1,371,361
2025-12-12	124.85	124.85	117.60	118.25	-4.25%	1,883,278
2025-12-11	122.00	124.60	121.50	123.50	-0.08%	1,751,345
2025-12-10	121.90	124.75	121.30	123.60	+4.35%	2,850,793
2025-12-09	119.10	119.65	117.45	118.45	+0.89%	1,295,512
2025-12-08	119.05	119.80	116.05	117.40	+0.30%	1,362,578
2025-12-05	119.45	120.45	116.30	117.05	-0.04%	1,838,424
2025-12-04	117.00	117.40	114.80	117.10	+2.67%	1,651,863
2025-12-03	117.10	117.40	112.80	114.05	-1.72%	1,673,795
2025-12-02	115.00	117.10	113.70	116.05	+3.11%	2,002,799
2025-12-01	114.65	114.80	111.85	112.55	-2.39%	1,570,856
2025-11-28	114.25	116.25	113.95	115.30	+0.79%	1,554,607
2025-11-27	112.00	115.45	111.30	114.40	+1.96%	1,518,784
2025-11-26	109.85	112.20	108.05	112.20	+5.01%	2,444,895
2025-11-25	107.20	107.40	102.90	106.85	+0.38%	1,582,383
2025-11-24	104.70	106.90	103.65	106.45	+5.61%	11,628,020
2025-11-21	105.00	106.40	100.35	100.80	-10.08%	6,164,090
2025-11-20	113.50	118.15	111.35	112.10	+2.89%	3,331,648
2025-11-19	107.70	111.90	107.55	108.95	+1.87%	1,833,459
2025-11-18	110.50	111.95	106.25	106.95	-6.39%	2,660,322
2025-11-17	112.00	114.80	111.00	114.25	+3.39%	1,990,358
2025-11-14	112.50	112.80	104.00	110.50	+9.35%	5,173,579
2025-11-13	108.80	108.80	100.30	101.05	-5.87%	2,235,259
2025-11-12	108.10	109.15	105.85	107.35	-0.14%	1,802,851
2025-11-11	107.00	108.70	106.00	107.50	+0.94%	1,506,647
2025-11-10	107.00	108.00	105.50	106.50	+4.62%	1,744,548
2025-11-07	104.60	104.90	100.75	101.80	-2.68%	1,549,491
2025-11-06	105.80	106.85	103.70	104.60	-2.47%	1,574,894
2025-11-05	106.50	107.95	104.60	107.25	-2.05%	1,915,371

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+25.10%). Worst month: Aug (-6.55%). Based on 5 years of daily data (2022–2026).

Jan+15.05%
Feb+3.66%
Mar+1.67%
Apr+13.88%
May+11.09%
Jun-5.20%
Jul+1.55%
Aug-6.55%
Sep+8.22%
Oct-3.81%
Nov+25.10%
Dec+5.16%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Siemens Energy AG's (ENR.XETRA) latest close?

126.92 on 2026-10-30, from the Closelook data lake's daily price record.

What is ENR.XETRA's 52-week high and low?

191.66 high and 100.30 low over the trailing 52 weeks, as of 2026-10-30.

What is Siemens Energy AG's strongest and weakest month historically?

Historically, ENR.XETRA's strongest calendar month has been Nov (average +25.10%) and its weakest Aug (average -6.55%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ENR.XETRA?

Mixed moving-average stack: Trades -9.6% vs the 50-day and -17.7% vs the 200-day average, 33.8% below the 52-week high and +27.1% off the 52-week low; a death cross printed 36 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ENR.XETRA above its 50-day and 200-day moving averages?

Siemens Energy AG trades 9.6% below its 50-day and 17.7% below its 200-day moving average (6.1% below its 20-day). As of 2026-10-30.