Siemens Energy AG (ENR GY)
Exportar para Excel
| 1 2 3 4 > >> |
| 05/06/2026 |
743.840 |
-2,60%
|
157,28
|
154,06
|
159,40
|
155,18
|
| 04/06/2026 |
775.160 |
0,21%
|
159,30
|
156,00
|
161,32
|
159,32
|
| 03/06/2026 |
767.990 |
0,94%
|
157,48
|
155,28
|
161,74
|
158,98
|
| 02/06/2026 |
752.210 |
-1,95%
|
161,90
|
156,12
|
162,72
|
157,50
|
| 01/06/2026 |
724.260 |
-1,22%
|
165,44
|
159,28
|
166,66
|
160,64
|
| 29/05/2026 |
659.100 |
-2,66%
|
169,34
|
159,46
|
169,88
|
162,62
|
| 28/05/2026 |
682.540 |
-3,68%
|
173,32
|
165,10
|
174,04
|
167,06
|
| 27/05/2026 |
693.220 |
-4,64%
|
182,00
|
170,96
|
186,48
|
173,44
|
| 26/05/2026 |
696.170 |
0,70%
|
179,98
|
178,50
|
182,32
|
181,88
|
| 25/05/2026 |
659.390 |
4,09%
|
177,44
|
176,94
|
181,72
|
180,62
|
| 22/05/2026 |
703.940 |
-0,83%
|
175,96
|
172,34
|
176,10
|
173,52
|
| 21/05/2026 |
709.470 |
0,63%
|
176,02
|
170,52
|
176,08
|
174,98
|
| 20/05/2026 |
719.030 |
3,30%
|
167,64
|
167,64
|
174,30
|
173,88
|
| 19/05/2026 |
705.150 |
-1,16%
|
170,34
|
164,36
|
172,80
|
168,32
|
| 18/05/2026 |
691.680 |
0,85%
|
167,82
|
166,52
|
176,24
|
170,30
|
| 15/05/2026 |
734.870 |
-4,67%
|
173,68
|
167,64
|
174,74
|
168,86
|
| 14/05/2026 |
653.810 |
-0,34%
|
178,78
|
176,98
|
182,74
|
177,14
|
| 13/05/2026 |
684.600 |
3,65%
|
173,62
|
173,40
|
178,40
|
177,74
|
| 12/05/2026 |
695.050 |
-3,58%
|
176,16
|
168,24
|
176,76
|
171,48
|
| 11/05/2026 |
663.820 |
-0,18%
|
178,40
|
170,08
|
179,48
|
177,84
|
| 08/05/2026 |
649.000 |
-0,10%
|
179,96
|
177,68
|
181,00
|
178,16
|
| 07/05/2026 |
651.850 |
-3,89%
|
186,08
|
177,26
|
188,26
|
178,34
|
| 06/05/2026 |
654.720 |
2,12%
|
184,16
|
183,82
|
188,84
|
185,56
|
| 05/05/2026 |
679.640 |
2,82%
|
177,28
|
176,86
|
183,54
|
181,70
|
| 04/05/2026 |
695.400 |
-1,57%
|
181,52
|
176,16
|
185,54
|
176,72
|
| 30/04/2026 |
673.720 |
2,55%
|
173,54
|
172,22
|
180,24
|
179,54
|
| 29/04/2026 |
748.540 |
1,02%
|
174,72
|
173,46
|
179,12
|
175,08
|
| 28/04/2026 |
655.880 |
-3,08%
|
178,30
|
169,26
|
178,30
|
173,32
|
| 27/04/2026 |
609.090 |
-5,11%
|
185,84
|
177,04
|
187,18
|
178,82
|
| 24/04/2026 |
609.130 |
0,96%
|
191,05
|
181,75
|
195,25
|
188,44
|
| 23/04/2026 |
665.290 |
4,86%
|
175,85
|
175,85
|
190,10
|
186,65
|
| 22/04/2026 |
613.150 |
8,04%
|
168,85
|
166,25
|
178,90
|
178,00
|
| 21/04/2026 |
691.080 |
-2,37%
|
170,00
|
164,75
|
170,50
|
164,75
|
| 20/04/2026 |
700.840 |
-0,94%
|
166,75
|
166,75
|
170,00
|
168,75
|
| 17/04/2026 |
534.940 |
2,44%
|
167,55
|
164,15
|
173,65
|
170,35
|
| 16/04/2026 |
706.170 |
-2,26%
|
170,80
|
164,10
|
171,20
|
166,30
|
| 15/04/2026 |
683.460 |
-0,41%
|
171,00
|
168,70
|
171,55
|
170,15
|
| 14/04/2026 |
656.830 |
2,37%
|
168,60
|
168,25
|
171,45
|
170,85
|
| 13/04/2026 |
730.130 |
-0,15%
|
162,00
|
161,80
|
167,30
|
166,90
|
| 10/04/2026 |
644.030 |
1,40%
|
165,65
|
164,05
|
170,05
|
167,15
|
| 09/04/2026 |
579.840 |
1,35%
|
163,55
|
161,60
|
165,05
|
164,85
|
| 08/04/2026 |
587.190 |
9,01%
|
158,65
|
158,65
|
166,15
|
162,65
|
| 07/04/2026 |
726.070 |
0,67%
|
147,85
|
146,05
|
150,70
|
149,20
|
| 02/04/2026 |
719.690 |
-2,15%
|
146,80
|
142,65
|
149,50
|
148,20
|
| 01/04/2026 |
710.610 |
3,84%
|
148,15
|
148,15
|
156,75
|
151,45
|
| 31/03/2026 |
807.110 |
4,36%
|
143,25
|
138,40
|
145,95
|
145,85
|
| 30/03/2026 |
836.740 |
-1,96%
|
141,45
|
138,00
|
143,75
|
139,75
|
| 27/03/2026 |
807.080 |
-5,03%
|
152,25
|
141,50
|
152,35
|
142,55
|
| 26/03/2026 |
805.730 |
-4,70%
|
156,05
|
148,35
|
156,20
|
150,10
|
| 25/03/2026 |
765.810 |
3,82%
|
153,45
|
153,45
|
159,65
|
157,50
|
| 24/03/2026 |
720.770 |
2,12%
|
147,65
|
145,45
|
152,95
|
151,70
|
| 23/03/2026 |
802.660 |
6,56%
|
130,75
|
129,70
|
152,75
|
148,55
|
| 20/03/2026 |
700.980 |
-4,42%
|
147,30
|
137,10
|
150,10
|
139,40
|
| 19/03/2026 |
892.440 |
-3,15%
|
149,40
|
141,00
|
149,50
|
145,85
|
| 18/03/2026 |
813.190 |
0,77%
|
152,70
|
150,15
|
158,80
|
150,60
|
| 17/03/2026 |
726.840 |
1,12%
|
146,65
|
145,50
|
151,10
|
149,45
|
| 16/03/2026 |
775.100 |
3,72%
|
145,80
|
142,60
|
149,90
|
147,80
|
| 13/03/2026 |
720.460 |
-5,25%
|
150,95
|
142,30
|
151,00
|
142,50
|
| 12/03/2026 |
711.010 |
-3,00%
|
152,10
|
147,75
|
155,75
|
150,40
|
| 11/03/2026 |
818.920 |
-0,89%
|
158,25
|
153,10
|
158,25
|
155,05
|
| 10/03/2026 |
763.500 |
2,72%
|
153,75
|
153,35
|
159,30
|
156,45
|
| 09/03/2026 |
881.060 |
2,59%
|
139,45
|
136,95
|
152,40
|
152,30
|
| 06/03/2026 |
715.430 |
-4,50%
|
156,65
|
146,50
|
157,05
|
148,45
|
| 05/03/2026 |
789.950 |
-4,31%
|
161,70
|
152,15
|
163,40
|
155,45
|
| 04/03/2026 |
674.900 |
4,22%
|
154,32
|
153,80
|
163,18
|
162,46
|
| 03/03/2026 |
825.680 |
-4,00%
|
160,16
|
150,40
|
160,44
|
155,88
|
| 02/03/2026 |
781.530 |
-1,44%
|
158,92
|
158,40
|
164,28
|
162,38
|
| 27/02/2026 |
663.610 |
0,06%
|
165,80
|
163,55
|
168,85
|
164,75
|
| 26/02/2026 |
721.090 |
-2,57%
|
169,30
|
162,00
|
170,90
|
164,65
|
| 25/02/2026 |
682.670 |
2,30%
|
167,95
|
167,70
|
171,40
|
169,00
|
| 24/02/2026 |
690.600 |
0,49%
|
166,45
|
162,25
|
166,80
|
165,20
|
| 23/02/2026 |
785.850 |
0,43%
|
163,35
|
162,90
|
167,65
|
164,40
|
| 20/02/2026 |
624.870 |
0,06%
|
164,20
|
161,80
|
165,25
|
163,70
|
| 19/02/2026 |
659.240 |
-0,73%
|
167,05
|
162,55
|
167,30
|
163,60
|
| 18/02/2026 |
635.440 |
3,03%
|
161,20
|
161,15
|
167,75
|
164,80
|
| 17/02/2026 |
700.450 |
-2,41%
|
163,40
|
157,20
|
163,60
|
159,95
|
| 16/02/2026 |
659.860 |
1,30%
|
163,30
|
162,50
|
165,45
|
163,90
|
| 13/02/2026 |
802.300 |
-0,37%
|
161,45
|
156,60
|
162,65
|
161,80
|
| 12/02/2026 |
777.390 |
0,34%
|
164,80
|
160,40
|
165,20
|
162,40
|
| 11/02/2026 |
693.880 |
5,34%
|
157,20
|
156,65
|
162,80
|
161,85
|
| 10/02/2026 |
793.340 |
-2,54%
|
158,45
|
150,25
|
158,90
|
153,65
|
| 09/02/2026 |
723.320 |
3,61%
|
153,65
|
152,80
|
158,15
|
157,65
|
| 06/02/2026 |
794.440 |
4,28%
|
146,75
|
146,15
|
152,30
|
152,15
|
| 05/02/2026 |
820.470 |
-2,28%
|
151,30
|
142,45
|
151,90
|
145,90
|
| 04/02/2026 |
676.650 |
-3,11%
|
154,85
|
147,40
|
156,55
|
149,30
|
| 03/02/2026 |
735.740 |
3,77%
|
148,85
|
148,85
|
156,15
|
154,10
|
| 02/02/2026 |
830.670 |
4,17%
|
139,20
|
138,35
|
148,70
|
148,50
|
| 30/01/2026 |
794.970 |
-2,50%
|
145,00
|
141,40
|
146,15
|
142,55
|
| 29/01/2026 |
818.910 |
1,95%
|
143,35
|
141,00
|
149,35
|
146,20
|
| 28/01/2026 |
833.960 |
0,70%
|
143,10
|
141,40
|
148,00
|
143,40
|
| 27/01/2026 |
881.370 |
0,99%
|
142,45
|
140,60
|
143,40
|
142,40
|
| 26/01/2026 |
841.750 |
-0,81%
|
142,55
|
139,60
|
143,10
|
141,00
|
| 23/01/2026 |
859.560 |
3,34%
|
139,80
|
139,55
|
143,10
|
142,15
|
| 22/01/2026 |
881.240 |
2,31%
|
135,75
|
134,25
|
138,00
|
137,55
|
| 21/01/2026 |
926.680 |
2,71%
|
131,15
|
129,45
|
134,80
|
134,45
|
| 20/01/2026 |
857.010 |
-2,42%
|
132,40
|
128,45
|
133,10
|
130,90
|
| 19/01/2026 |
902.380 |
-0,67%
|
131,95
|
131,25
|
134,80
|
134,15
|
| 16/01/2026 |
816.680 |
6,21%
|
128,95
|
128,55
|
136,40
|
135,05
|
| 15/01/2026 |
192.170 |
0,59%
|
126,45
|
126,45
|
129,85
|
127,15
|
| 14/01/2026 |
341.550 |
-2,17%
|
129,55
|
126,05
|
130,40
|
126,40
|
