Siemens Energy AG (ENR.XETRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 154.12 | 157.50 | 151.24 | 153.54 | -0.09% | 1,888,012 |
| 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 |
| 2025-11-04 | 107.00 | 110.05 | 106.20 | 109.50 | -0.45% | 2,085,551 |
| 2025-11-03 | 108.60 | 113.95 | 108.45 | 110.00 | +2.52% | 2,414,598 |
| 2025-10-31 | 107.00 | 107.85 | 105.65 | 107.30 | +1.13% | 1,039,281 |
| 2025-10-30 | 105.75 | 106.30 | 103.90 | 106.10 | -0.70% | 1,271,012 |
| 2025-10-29 | 104.60 | 107.90 | 104.50 | 106.85 | +2.79% | 1,354,382 |
| 2025-10-28 | 102.30 | 105.30 | 101.25 | 103.95 | +0.92% | 1,258,693 |
| 2025-10-27 | 105.40 | 106.50 | 101.95 | 103.00 | -0.77% | 1,549,611 |
| 2025-10-24 | 101.10 | 104.65 | 100.30 | 103.80 | +4.98% | 1,650,964 |
| 2025-10-23 | 98.22 | 99.44 | 96.94 | 98.88 | +3.22% | 1,651,371 |
| 2025-10-22 | 99.80 | 103.20 | 94.40 | 95.80 | -3.70% | 3,761,445 |
| 2025-10-21 | 101.60 | 102.30 | 97.92 | 99.48 | -2.42% | 1,677,395 |
| 2025-10-20 | 103.00 | 104.05 | 101.25 | 101.95 | +1.04% | 1,612,428 |
| 2025-10-17 | 101.95 | 103.15 | 99.92 | 100.90 | -4.18% | 2,052,568 |
| 2025-10-16 | 105.45 | 105.95 | 103.60 | 105.30 | -0.57% | 1,676,088 |
| 2025-10-15 | 105.00 | 107.00 | 104.45 | 105.90 | -0.24% | 1,552,032 |
| 2025-10-14 | 106.00 | 106.15 | 100.50 | 106.15 | -2.17% | 2,582,557 |
| 2025-10-13 | 106.90 | 108.50 | 104.95 | 108.50 | +2.36% | 1,262,527 |
| 2025-10-10 | 109.00 | 109.50 | 105.80 | 106.00 | -3.42% | 1,697,223 |
| 2025-10-09 | 109.40 | 110.55 | 108.20 | 109.75 | +1.25% | 1,184,166 |
| 2025-10-08 | 107.00 | 108.85 | 105.95 | 108.40 | +3.34% | 1,637,119 |
| 2025-10-07 | 105.70 | 107.50 | 103.65 | 104.90 | -1.73% | 1,884,114 |
| 2025-10-06 | 105.80 | 109.40 | 104.90 | 106.75 | +0.66% | 1,644,979 |
| 2025-10-03 | 108.85 | 109.00 | 105.50 | 106.05 | -2.21% | 1,236,689 |
| 2025-10-02 | 106.55 | 110.35 | 106.30 | 108.45 | +4.13% | 3,050,256 |
| 2025-10-01 | 99.60 | 104.50 | 98.62 | 104.15 | +4.76% | 2,742,564 |
| 2025-09-30 | 98.02 | 100.20 | 97.70 | 99.42 | +0.32% | 1,780,974 |
| 2025-09-29 | 100.70 | 101.50 | 98.12 | 99.10 | +0.38% | 1,681,427 |
| 2025-09-26 | 96.88 | 99.08 | 96.74 | 98.72 | +1.61% | 1,693,859 |
| 2025-09-25 | 100.00 | 100.00 | 93.08 | 97.16 | -1.52% | 4,070,413 |
| 2025-09-24 | 96.84 | 99.42 | 96.38 | 98.66 | +2.28% | 1,785,091 |
| 2025-09-23 | 99.36 | 99.84 | 95.98 | 96.46 | -0.47% | 1,524,263 |
| 2025-09-22 | 95.36 | 96.92 | 95.04 | 96.92 | +1.76% | 1,630,867 |
| 2025-09-19 | 96.98 | 97.00 | 92.96 | 95.24 | +0.06% | 20,145,311 |
| 2025-09-18 | 94.20 | 96.18 | 93.94 | 95.18 | +3.46% | 1,594,194 |
| 2025-09-17 | 94.26 | 94.94 | 90.30 | 92.00 | -2.17% | 1,609,479 |
| 2025-09-16 | 96.00 | 96.26 | 93.68 | 94.04 | -1.78% | 1,337,809 |
| 2025-09-15 | 93.40 | 95.84 | 92.30 | 95.74 | +2.77% | 1,690,892 |
| 2025-09-12 | 94.46 | 95.10 | 91.74 | 93.16 | -0.96% | 1,432,770 |
| 2025-09-11 | 95.34 | 95.50 | 91.30 | 94.06 | -1.14% | 2,637,035 |
| 2025-09-10 | 93.50 | 95.54 | 91.86 | 95.14 | +4.57% | 2,712,838 |
| 2025-09-09 | 89.90 | 91.80 | 88.48 | 90.98 | +1.65% | 1,978,369 |
| 2025-09-08 | 88.54 | 89.50 | 87.40 | 89.50 | +2.19% | 1,504,332 |
| 2025-09-05 | 89.26 | 90.00 | 86.04 | 87.58 | -1.73% | 2,495,293 |
| 2025-09-04 | 86.30 | 90.12 | 85.38 | 89.12 | +3.70% | 2,319,725 |
| 2025-09-03 | 85.58 | 86.60 | 83.32 | 85.94 | +1.82% | 3,019,332 |
| 2025-09-02 | 89.74 | 90.64 | 84.28 | 84.40 | -5.82% | 4,179,855 |
| 2025-09-01 | 90.74 | 90.90 | 88.56 | 89.62 | -1.21% | 1,711,791 |
| 2025-08-29 | 92.32 | 93.30 | 89.90 | 90.72 | -1.84% | 1,430,736 |
| 2025-08-28 | 91.00 | 92.54 | 89.86 | 92.42 | +1.25% | 1,828,183 |
| 2025-08-27 | 94.00 | 94.04 | 90.52 | 91.28 | -2.71% | 1,478,647 |
| 2025-08-26 | 91.00 | 95.68 | 90.74 | 93.82 | +2.33% | 2,479,097 |
| 2025-08-25 | 91.00 | 92.42 | 89.94 | 91.68 | -1.31% | 1,456,709 |
| 2025-08-22 | 92.48 | 94.10 | 91.46 | 92.90 | -0.11% | 1,606,951 |
| 2025-08-21 | 92.00 | 93.58 | 91.98 | 93.00 | +1.35% | 1,420,803 |
| 2025-08-20 | 92.00 | 93.88 | 91.04 | 91.76 | -2.88% | 2,011,266 |
| 2025-08-19 | 96.70 | 96.70 | 92.86 | 94.48 | -2.42% | 1,750,811 |
| 2025-08-18 | 95.00 | 97.08 | 93.02 | 96.82 | +2.09% | 1,650,005 |
| 2025-08-15 | 98.66 | 98.72 | 94.66 | 94.84 | -3.05% | 2,004,463 |
| 2025-08-14 | 98.00 | 98.56 | 96.40 | 97.82 | -0.67% | 1,762,814 |
| 2025-08-13 | 103.45 | 104.60 | 98.46 | 98.48 | -5.03% | 1,774,366 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+25.10%). Worst month: Aug (-7.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Siemens Energy AG's (ENR.XETRA) latest close?
153.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is ENR.XETRA's 52-week high and low?
191.66 high and 83.32 low over the trailing 52 weeks, as of 2026-08-07.
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 -7.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.