ENR

Siemens Energy Historical Data - ENR

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Siemens Energy AG ENR XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.88 5.56% 16.695 01:45:00
Open Price Low Price High Price Close Price Previous Close
15.70 15.655 16.835 16.695 15.815
more quote information »

ENR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.4116.9915.2516.171,731,1761.298.34%
1 Month14.4216.9913.93515.341,673,9092.2815.78%
3 Months17.0018.9713.3615.891,911,599-0.305-1.79%
6 Months19.5022.0313.3618.342,616,843-2.81-14.38%
1 Year24.0225.6013.3620.332,525,887-7.33-30.5%
3 Years22.0134.4813.3622.812,467,188-5.32-24.15%
5 Years22.0134.4813.3622.812,467,188-5.32-24.15%

ENR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
11 Aug 2022 16.695 0.88 5.56% 15.70 16.835 15.655 2,382,068
10 Aug 2022 15.815 -0.56 -3.39% 16.25 16.36 15.605 1,377,178
09 Aug 2022 16.37 -0.17 -1.03% 16.535 16.99 15.815 2,162,909
06 Aug 2022 16.54 0.45 2.8% 16.22 16.565 16.14 2,468,665
05 Aug 2022 16.09 0.64 4.11% 15.45 16.24 15.375 1,657,839
04 Aug 2022 15.455 0.15 1.01% 15.41 15.59 15.25 989,288
03 Aug 2022 15.30 -0.23 -1.45% 14.695 15.42 14.64 1,774,126
02 Aug 2022 15.525 -0.66 -4.08% 16.205 16.205 15.445 1,811,818
30 Jul 2022 16.185 0.34 2.15% 15.985 16.275 15.85 1,763,354
29 Jul 2022 15.845 0.95 6.38% 15.00 16.095 15.00 3,699,168
28 Jul 2022 14.895 0.47 3.26% 14.465 14.93 14.415 1,382,325
27 Jul 2022 14.425 -0.55 -3.67% 14.96 15.095 14.05 1,960,450
26 Jul 2022 14.975 -0.31 -2.03% 15.155 15.185 14.76 1,191,620
23 Jul 2022 15.285 0.30 2.0% 14.935 15.55 14.925 1,510,589
22 Jul 2022 14.985 -0.01 -0.07% 14.995 15.19 14.79 1,171,297
21 Jul 2022 14.995 0.12 0.81% 14.89 15.255 14.67 1,341,087
20 Jul 2022 14.875 0.34 2.34% 14.40 14.895 14.25 1,109,219
19 Jul 2022 14.535 0.36 2.54% 14.37 14.66 14.37 1,645,071
16 Jul 2022 14.175 0.02 0.14% 14.235 14.28 13.935 1,652,348
15 Jul 2022 14.155 -0.15 -1.05% 14.26 14.45 13.98 1,576,362
14 Jul 2022 14.305 -0.21 -1.45% 14.42 14.595 14.02 1,233,465
13 Jul 2022 14.515 0.08 0.52% 14.29 14.565 14.065 1,731,726
12 Jul 2022 14.44 -0.40 -2.7% 14.47 15.04 14.335 1,583,316
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 00:24:05