ENR

Siemens Energy Historical Data

Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
$96.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Siemens Energy AG ENR XETRA Ordinary Share DE000ENER6Y0 WKN ENER6Y
  Price Change Change Percent Stock Price Last Traded
0.82 2.9% 29.08 11:35:12
Open Price Low Price High Price Close Price Prev Close
28.47 28.33 29.24 29.08 28.26
more quote information »

ENR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.1630.1627.7328.993,149,598-1.08-3.58%
1 Month29.2632.5927.7329.722,370,320-0.18-0.62%
3 Months31.3233.6327.7330.432,110,282-2.24-7.15%
6 Months20.7034.4818.3628.231,974,0728.3840.48%
1 Year22.0134.4818.3626.282,435,4027.0732.12%
3 Years22.0134.4818.3626.282,435,4027.0732.12%
5 Years22.0134.4818.3626.282,435,4027.0732.12%

ENR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 29.08 0.82 2.9% 28.47 29.24 28.33 3,046,470
Apr 21 2021 28.26 0.37 1.33% 28.02 28.35 27.73 1,585,218
Apr 20 2021 27.89 -0.87 -3.03% 28.96 29.06 27.78 3,214,074
Apr 19 2021 28.76 -0.83 -2.81% 29.50 29.59 28.76 2,067,047
Apr 16 2021 29.59 0.09 0.31% 29.45 29.95 29.36 6,358,723
Apr 15 2021 29.50 -0.71 -2.35% 30.16 30.16 29.46 2,522,930
Apr 14 2021 30.21 0.71 2.41% 29.63 30.24 29.48 1,910,582
Apr 13 2021 29.50 -0.03 -0.1% 29.50 29.89 29.50 1,640,204
Apr 12 2021 29.53 -0.86 -2.83% 30.32 30.41 29.53 1,934,968
Apr 09 2021 30.39 0.12 0.4% 30.27 30.54 30.19 1,423,220
Apr 08 2021 30.27 0.04 0.13% 30.28 30.43 30.04 1,802,218
Apr 07 2021 30.23 0.19 0.63% 30.00 30.52 29.57 2,287,551
Apr 06 2021 30.04 -1.06 -3.41% 32.42 32.59 30.02 4,406,889
Apr 01 2021 31.10 0.49 1.6% 30.62 31.35 30.02 2,170,660
Mar 31 2021 30.61 0.27 0.89% 30.27 31.40 30.14 2,965,021
Mar 30 2021 30.34 0.36 1.2% 30.09 30.38 29.80 1,667,004
Mar 29 2021 29.98 -0.11 -0.37% 30.15 30.42 29.96 885,580
Mar 26 2021 30.09 0.82 2.8% 29.42 30.30 29.34 1,862,628
Mar 25 2021 29.27 -0.11 -0.37% 29.26 29.47 28.90 1,961,242
Mar 24 2021 29.38 -0.65 -2.16% 30.04 30.16 29.26 1,368,129
Mar 23 2021 30.03 0.33 1.11% 29.69 30.07 29.29 1,546,457
See More Historical Prices »


Your Recent History
XE
ENR
Siemens En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.