ENR

Siemens Energy Historical Data - ENR

Buy
Sell
Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
US$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
US$96.10
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Siemens Energy AG ENR XETRA Ordinary Share DE000ENER6Y0 WKN ENER6Y
  Price Change Price Change % Stock Price Last Trade
-0.71 -2.35% 29.50 01:45:00
Open Price Low Price High Price Close Price Previous Close
30.16 29.46 30.16 29.50 30.21
more quote information »

ENR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.2830.5429.4629.971,742,238-0.78-2.58%
1 Month30.5732.5928.9030.072,504,821-1.07-3.5%
3 Months31.7633.8428.5030.771,997,944-2.26-7.12%
6 Months21.5534.4818.3627.891,928,0487.9536.89%
1 Year22.0134.4818.3626.152,409,7127.4934.03%
3 Years22.0134.4818.3626.152,409,7127.4934.03%
5 Years22.0134.4818.3626.152,409,7127.4934.03%

ENR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Apr 2021 29.50 -0.71 -2.35% 30.16 30.16 29.46 2,522,930
15 Apr 2021 30.21 0.71 2.41% 29.63 30.24 29.48 1,910,582
14 Apr 2021 29.50 -0.03 -0.1% 29.50 29.89 29.50 1,640,204
13 Apr 2021 29.53 -0.86 -2.83% 30.32 30.41 29.53 1,934,968
10 Apr 2021 30.39 0.12 0.4% 30.27 30.54 30.19 1,423,220
09 Apr 2021 30.27 0.04 0.13% 30.28 30.43 30.04 1,802,218
08 Apr 2021 30.23 0.19 0.63% 30.00 30.52 29.57 2,287,551
07 Apr 2021 30.04 -1.06 -3.41% 32.42 32.59 30.02 4,406,889
02 Apr 2021 31.10 0.49 1.6% 30.62 31.35 30.02 2,170,660
01 Apr 2021 30.61 0.27 0.89% 30.27 31.40 30.14 2,965,021
31 Mar 2021 30.34 0.36 1.2% 30.09 30.38 29.80 1,667,004
30 Mar 2021 29.98 -0.11 -0.37% 30.15 30.42 29.96 885,580
27 Mar 2021 30.09 0.82 2.8% 29.42 30.30 29.34 1,862,628
26 Mar 2021 29.27 -0.11 -0.37% 29.26 29.47 28.90 1,961,242
25 Mar 2021 29.38 -0.65 -2.16% 30.04 30.16 29.26 1,368,129
24 Mar 2021 30.03 0.33 1.11% 29.69 30.07 29.29 1,546,457
23 Mar 2021 29.70 -0.24 -0.8% 29.90 30.57 28.95 3,087,121
20 Mar 2021 29.94 -0.80 -2.6% 30.52 30.62 29.90 10,020,335
19 Mar 2021 30.74 0.32 1.05% 30.57 30.95 30.10 2,146,963
18 Mar 2021 30.42 -1.01 -3.21% 31.35 31.42 30.13 2,079,882
17 Mar 2021 31.43 -1.02 -3.14% 32.57 32.66 31.15 1,937,721
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.

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

P: V: D:20210416 03:47:11