Siemens Energy AG (1ENR)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.2555690563 | 24.69 | 25.2 | 24.01 | 2110 | 24.44458047 | DE |
| 4 | 0.4 | 1.62601626016 | 24.6 | 27 | 22.14 | 4203 | 25.22230103 | DE |
| 12 | 0.91 | 3.77750103778 | 24.09 | 27.89 | 22.14 | 3673 | 25.43095527 | DE |
| 26 | 11.01 | 78.6990707648 | 13.99 | 27.89 | 13.075 | 4152 | 21.58914862 | DE |
| 52 | 11.13 | 80.2451333814 | 13.87 | 27.89 | 6.45 | 5285 | 15.18868927 | DE |
| 156 | 1.41 | 5.97710894447 | 23.59 | 27.89 | 6.45 | 3385 | 16.73058668 | DE |
| 260 | 2.79 | 12.56190905 | 22.21 | 34.52 | 6.45 | 3148 | 18.53790917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723823700 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723650900 | 25 | 0.25 | 1.01 | 24.63 | 25 | 24.63 | 105 |
| 1723564500 | 24.75 | 0.38 | 1.56 | 24.79 | 24.92 | 24.75 | 1482 |
| 1723478100 | 24.37 | 0 | 0.00 | 24.38 | 24.38 | 24.01 | 2054 |
| 1723218900 | 24.37 | 0.37 | 1.54 | 24.69 | 25.2 | 24.37 | 4797 |
| 1723132500 | 24 | -0.75 | -3.03 | 23.4 | 24 | 23.4 | 2653 |
| 1723046100 | 24.75 | 0.12 | 0.49 | 24.63 | 24.94 | 24.63 | 7165 |
| 1722959700 | 24.63 | 1.4 | 6.03 | 24.32 | 24.63 | 24.03 | 8756 |
| 1722873300 | 23.23 | -1.04 | -4.29 | 24.17 | 24.18 | 22.14 | 4476 |
| 1722614100 | 24.27 | -1.81 | -6.94 | 24.8 | 24.8 | 23.89 | 1932 |
| 1722527700 | 26.08 | -0.54 | -2.03 | 26.79 | 27 | 26.08 | 6524 |
| 1722441300 | 26.62 | 1.38 | 5.47 | 26 | 26.77 | 25.89 | 8670 |
| 1722354900 | 25.24 | 0.06 | 0.24 | 25.61 | 25.61 | 25.24 | 1147 |
| 1722268500 | 25.18 | -0.24 | -0.94 | 25.36 | 25.63 | 25.18 | 1174 |
| 1722009300 | 25.42 | 0.5 | 2.01 | 22.52 | 25.42 | 22.52 | 3977 |
| 1721922900 | 24.92 | -0.86 | -3.34 | 25 | 25 | 23.97 | 3205 |
| 1721836500 | 25.78 | -0.36 | -1.38 | 26.46 | 26.61 | 25.78 | 15011 |
| 1721750100 | 26.14 | 0.2 | 0.77 | 25.9 | 26.17 | 25.78 | 499 |
| 1721663700 | 25.94 | 0.49 | 1.93 | 25.57 | 26.26 | 25.57 | 2821 |
| 1721404500 | 25.45 | 0.58 | 2.33 | 24.6 | 25.45 | 24.48 | 3412 |
| 1721318100 | 24.87 | -0.53 | -2.09 | 25.15 | 25.22 | 24.87 | 5616 |
| 1721231700 | 25.4 | -1.2 | -4.51 | 26.05 | 26.05 | 25.3 | 9582 |
| 1721145300 | 26.6 | 0.21 | 0.80 | 26.45 | 26.67 | 25.98 | 1728 |
| 1721058900 | 26.39 | -1.43 | -5.14 | 27.3 | 27.4 | 26.31 | 2946 |
| 1720799700 | 27.82 | 0.12 | 0.43 | 27.89 | 27.89 | 27.13 | 3234 |
| 1720713300 | 27.7 | 0.64 | 2.37 | 27.6 | 27.74 | 26.88 | 10055 |
| 1720626900 | 27.06 | 0.23 | 0.86 | 26.96 | 27.08 | 26.88 | 3280 |
| 1720540500 | 26.83 | 0.16 | 0.60 | 27 | 27.3 | 26.65 | 5782 |
| 1720454100 | 26.67 | 0.45 | 1.72 | 26.46 | 26.82 | 26.44 | 3041 |
| 1720194900 | 26.22 | 0.24 | 0.92 | 26.37 | 26.57 | 26.13 | 4724 |
| 1720108500 | 25.98 | 0.21 | 0.81 | 26.04 | 26.2 | 25.88 | 8081 |
| 1720022100 | 25.77 | 0.89 | 3.58 | 24.75 | 26 | 24.75 | 7016 |
| 1719935700 | 24.88 | 0.58 | 2.39 | 24.65 | 25.3 | 24.65 | 5152 |
| 1719849300 | 24.3 | -0.06 | -0.25 | 24.38 | 24.38 | 24.09 | 330 |
| 1719590100 | 24.36 | -0.19 | -0.77 | 24.63 | 24.76 | 24.36 | 3330 |
| 1719503700 | 24.55 | 0.18 | 0.74 | 24.47 | 24.55 | 24.45 | 2500 |
| 1719417300 | 24.37 | -0.04 | -0.16 | 24.69 | 24.7 | 24.37 | 156 |
| 1719330900 | 24.41 | 0.03 | 0.12 | 24.7 | 24.7 | 24.41 | 650 |
| 1719244500 | 24.38 | 0.64 | 2.70 | 24.33 | 24.7 | 24.33 | 616 |
| 1718985300 | 23.74 | -1.16 | -4.66 | 24.73 | 24.73 | 23.74 | 583 |
| 1718898900 | 24.9 | 0.72 | 2.98 | 24.2 | 24.9 | 24.2 | 2007 |
| 1718812500 | 24.18 | 0.54 | 2.28 | 23.91 | 24.18 | 23.91 | 702 |
| 1718726100 | 23.64 | 0.41 | 1.76 | 23.48 | 23.91 | 23.48 | 570 |
| 1718639700 | 23.23 | 0.03 | 0.13 | 23.33 | 23.33 | 23.15 | 306 |
| 1718380500 | 23.2 | -0.59 | -2.48 | 23.62 | 23.62 | 23.2 | 1140 |
| 1718294100 | 23.79 | -0.28 | -1.16 | 23.74 | 23.81 | 23.74 | 395 |
| 1718207700 | 24.07 | 0.86 | 3.71 | 23.86 | 24.1 | 23.62 | 1770 |
| 1718121300 | 23.21 | -0.15 | -0.64 | 23.71 | 23.8 | 23.2 | 1962 |
| 1718034900 | 23.36 | 0.48 | 2.10 | 22.9 | 23.38 | 22.79 | 1391 |
| 1717775700 | 22.88 | -0.33 | -1.42 | 22.95 | 23.03 | 22.65 | 1456 |
| 1717689300 | 23.21 | -0.67 | -2.81 | 24.12 | 24.12 | 22.9 | 2858 |
| 1717602900 | 23.88 | -0.1 | -0.42 | 23.98 | 24.18 | 23.69 | 8674 |
| 1717516500 | 23.98 | -1.52 | -5.96 | 24.85 | 24.85 | 23.01 | 4647 |
| 1717430100 | 25.5 | 0.54 | 2.16 | 26.17 | 26.17 | 24.77 | 1152 |
| 1717170900 | 24.96 | -1.04 | -4.00 | 25.5 | 25.63 | 24.96 | 2382 |
| 1717084500 | 26 | 0.21 | 0.81 | 25.6 | 26.3 | 25.5 | 1468 |
| 1716998100 | 25.79 | -1.14 | -4.23 | 26.85 | 26.91 | 25.67 | 5198 |
| 1716911700 | 26.93 | 1.04 | 4.02 | 25.92 | 26.98 | 25.92 | 7007 |
| 1716825300 | 25.89 | 0.42 | 1.65 | 25.9 | 26.37 | 25.83 | 5886 |
| 1716566100 | 25.47 | 0.9 | 3.66 | 24.09 | 25.72 | 24.09 | 7460 |
| 1716479700 | 24.57 | 0.59 | 2.46 | 24.2 | 24.57 | 24.2 | 2135 |
| 1716393300 | 23.98 | 0.14 | 0.59 | 23.7 | 24.08 | 23.7 | 1123 |
| 1716306900 | 23.84 | -0.47 | -1.93 | 23.98 | 24.11 | 23.65 | 4076 |
| 1716220500 | 24.31 | -0.72 | -2.88 | 24.9 | 24.96 | 24.1 | 6095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
