Italia Markets close in 1 hr 58 mins

Siemens Energy AG (ENR.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,83+0,26 (+1,06%)
In data: 03:16PM CEST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202424,2624,8424,0124,8324,831.225.421
23 mag 202423,8524,6823,8424,5724,572.386.028
22 mag 202424,0024,1223,8323,9423,942.573.184
21 mag 202423,5824,2123,4524,0024,006.094.816
20 mag 202424,8825,1224,0824,3524,353.984.704
17 mag 202425,2225,4024,9025,0025,004.541.935
16 mag 202425,3025,8425,1225,4225,424.036.427
15 mag 202424,2025,8424,1825,7125,716.756.685
14 mag 202424,1024,4723,7724,1424,143.835.137
13 mag 202423,9524,3222,9324,1924,198.269.581
10 mag 202423,6024,5423,3224,2824,2810.570.839
09 mag 202422,0423,7122,0123,3023,306.160.008
08 mag 202421,6022,9021,5522,5622,5613.064.567
07 mag 202420,1620,2319,7820,0020,003.580.267
06 mag 202419,8220,1719,7420,0420,043.376.872
03 mag 202419,8519,9019,1919,7819,784.524.458
02 mag 202419,1819,6318,8819,2519,252.836.958
30 apr 202419,2419,4719,1019,3019,303.166.473
29 apr 202418,9019,2818,7119,1319,133.287.282
26 apr 202417,9019,0117,8318,8518,854.818.532
25 apr 202417,7217,8917,4817,8017,802.147.408
24 apr 202417,5017,9517,3417,7817,783.194.209
23 apr 202417,8317,8817,6017,7617,762.948.625
22 apr 202417,6517,8317,3517,7717,772.854.615
19 apr 202417,4817,7417,2417,6217,623.226.135
18 apr 202417,8517,9317,5717,8417,842.520.999
17 apr 202417,3217,8117,2717,7617,762.505.128
16 apr 202416,8117,4416,5317,4217,424.493.921
15 apr 202417,4817,7017,3117,6517,653.334.969
12 apr 202417,6718,0017,4717,6317,634.484.317
11 apr 202417,7517,8417,4217,4217,424.212.548
10 apr 202418,2418,4017,6917,8217,824.360.533
09 apr 202418,3118,5017,8217,8217,824.726.494
08 apr 202417,6718,3217,6418,3218,323.740.579
05 apr 202417,7518,0117,5517,7317,734.897.570
04 apr 202417,7718,2517,5118,2318,235.630.025
03 apr 202417,2617,5717,0917,5517,554.874.048
02 apr 202417,1517,4716,9217,4017,406.297.523
28 mar 202416,6017,0116,4517,0017,006.055.642
27 mar 202416,3716,5516,1416,4716,473.191.914
26 mar 202416,5116,5816,0616,3716,372.897.341
25 mar 202416,5216,6716,3616,5616,563.306.940
22 mar 202415,7916,6715,7416,5216,526.170.554
21 mar 202415,0316,0114,9715,8515,856.577.117
20 mar 202414,8014,8914,6914,8514,852.406.669
19 mar 202414,8214,8914,6314,8614,862.305.811
18 mar 202414,4015,0214,4014,8314,833.791.801
15 mar 202414,4414,5214,2714,4214,426.358.094
14 mar 202413,9114,5213,9114,4114,415.693.764
13 mar 202414,1914,2613,8613,9313,933.019.057
12 mar 202414,3014,3614,0214,1914,193.342.472
11 mar 202414,0314,2613,9014,2514,252.045.063
08 mar 202414,2014,2714,0414,1714,172.262.089
07 mar 202414,0514,3013,8314,2714,273.615.152
06 mar 202413,7814,2113,6913,9413,942.633.856
05 mar 202413,9213,9813,7313,7713,771.850.636
04 mar 202414,3514,3713,8414,0514,052.889.071
01 mar 202414,3014,4613,9314,3514,353.120.109
29 feb 202413,9414,4313,8814,2014,205.340.113
28 feb 202414,0314,4013,9313,9313,932.888.305
27 feb 202413,8614,0613,6314,0514,052.277.457
26 feb 202413,6713,9613,6613,8913,891.743.463
23 feb 202413,8513,9513,6113,7313,731.951.061
22 feb 202414,0614,0713,7013,9013,902.436.763
21 feb 202413,3613,9713,3513,8813,883.125.292
20 feb 202413,8813,9713,0613,4313,434.258.096
19 feb 202413,7914,0113,7714,0014,001.250.142
16 feb 202413,9814,0913,7413,9013,902.571.692
15 feb 202414,2214,3113,7113,8413,843.272.693
14 feb 202414,1514,2714,0114,0814,081.777.480
13 feb 202414,4014,4813,9814,1914,193.023.414
12 feb 202414,0714,5614,0514,5114,514.590.492
09 feb 202413,9113,9413,7013,7213,722.493.017
08 feb 202414,5014,6213,6313,9113,914.503.959
07 feb 202414,4514,6414,2214,3714,374.621.579
06 feb 202413,9714,2813,8814,2414,243.953.204
05 feb 202413,8714,0213,7313,8013,802.630.576
02 feb 202414,1514,4013,8613,8813,884.363.322
01 feb 202413,8514,1513,7513,8913,892.792.826
31 gen 202413,8114,1613,7313,9713,974.452.134
30 gen 202413,8513,9813,5513,9313,933.156.500
29 gen 202413,7013,8113,4813,7613,763.040.405
26 gen 202413,4313,7713,2213,7313,734.333.943
25 gen 202413,4813,5613,1913,4813,483.965.904
24 gen 202413,3914,0213,1813,5613,569.418.479
23 gen 202412,1012,7312,0912,4112,416.828.147
22 gen 202411,9712,0611,6411,9711,972.848.559
19 gen 202411,8511,9911,6711,8311,833.667.775
18 gen 202411,5011,8911,4311,7211,723.253.825
17 gen 202411,4511,5611,2611,3311,333.566.508
16 gen 202411,9812,0911,6111,7311,732.967.703
15 gen 202412,4812,4911,9312,1312,133.882.082
12 gen 202412,1512,6412,1512,4412,444.212.738
11 gen 202412,3512,5612,0112,0112,013.976.450
10 gen 202411,9512,3611,7812,2612,264.858.003
09 gen 202412,1512,2311,9812,0212,022.863.064
08 gen 202411,4512,1411,4512,1312,133.931.638
05 gen 202411,2911,6011,2511,5211,521.947.542
04 gen 202411,1511,4311,1111,4011,402.260.838
03 gen 202411,6811,8711,0911,1311,133.804.479
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...