SIEMENS GAMESA

SGRE 
(MADRID) 
 

History: SIEMENS GAMESA

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
21/06/2019
15.60
15.60
15.25
15.33
1,473,469
15.35
0
20/06/2019
15.30
15.66
15.30
15.51
1,521,544
15.49
0
19/06/2019
15.41
15.44
15.12
15.21
1,264,969
15.22
0
18/06/2019
14.88
15.32
14.75
15.27
1,559,581
15.13
0
17/06/2019
14.92
14.97
14.82
14.94
912,369
14.91
0
14/06/2019
14.96
15.08
14.81
14.83
923,325
14.87
0
13/06/2019
14.66
14.96
14.61
14.93
1,188,819
14.86
0
12/06/2019
14.52
14.75
14.52
14.68
865,373
14.67
0
11/06/2019
14.58
14.81
14.55
14.62
974,818
14.66
0
10/06/2019
14.52
14.59
14.45
14.53
805,435
14.52
0
07/06/2019
14.44
14.59
14.39
14.44
878,515
14.48
0
06/06/2019
14.35
14.64
14.24
14.30
2,083,497
14.40
0
05/06/2019
14.27
14.45
14.08
14.28
2,366,661
14.27
0
04/06/2019
14.13
14.45
13.91
14.31
1,382,259
14.22
0
03/06/2019
13.85
14.28
13.69
14.24
1,382,207
14.13
0
31/05/2019
14.03
14.05
13.66
13.95
1,663,931
13.85
0
30/05/2019
14.26
14.29
14.15
14.25
1,302,394
14.23
0
29/05/2019
14.39
14.39
14.07
14.12
1,361,495
14.17
0
28/05/2019
14.47
14.58
14.36
14.51
1,415,030
14.50
0
27/05/2019
14.47
14.58
14.28
14.38
796,561
14.46
0
24/05/2019
14.19
14.39
14.16
14.33
1,054,847
14.30
0
23/05/2019
14.60
14.64
14.07
14.10
1,390,305
14.23
0
22/05/2019
14.62
14.85
14.57
14.78
1,268,701
14.73
0
21/05/2019
14.25
14.64
14.25
14.60
1,473,464
14.54
0
20/05/2019
14.59
14.73
14.16
14.24
1,236,011
14.32
0
17/05/2019
14.71
14.77
14.44
14.66
1,196,881
14.58
0
16/05/2019
14.64
14.77
14.58
14.74
1,655,070
14.70
0
15/05/2019
14.65
14.70
14.25
14.65
1,327,642
14.51
0
14/05/2019
14.31
14.63
14.28
14.58
1,536,878
14.52
0
13/05/2019
14.91
14.91
14.19
14.36
2,718,192
14.41
0
10/05/2019
15.13
15.20
14.91
14.96
1,515,875
15.00
0
09/05/2019
15.22
15.36
14.93
14.98
1,869,336
15.07
0
08/05/2019
14.75
15.65
14.62
15.50
4,021,291
15.50
0
07/05/2019
15.40
15.92
15.04
15.13
2,964,177
15.25
0
06/05/2019
15.38
15.58
15.13
15.52
1,642,923
15.40
0
03/05/2019
15.47
15.75
15.41
15.75
1,830,580
15.67
0
02/05/2019
15.99
15.99
15.49
15.49
2,535,168
15.53
0
30/04/2019
15.85
16.07
15.85
15.99
1,752,443
15.97
0
29/04/2019
15.78
15.87
15.58
15.85
1,095,202
15.79
0
26/04/2019
15.79
15.80
15.48
15.80
1,526,264
15.71
0
25/04/2019
15.52
15.82
15.52
15.74
1,838,486
15.73
0
24/04/2019
15.58
15.60
15.39
15.60
1,501,413
15.55
0
23/04/2019
15.59
15.59
15.28
15.53
1,327,772
15.50
0
18/04/2019
15.41
15.63
15.34
15.47
3,419,188
15.47
0
17/04/2019
15.50
15.50
15.26
15.38
1,643,647
15.37
0
16/04/2019
15.05
15.44
15.05
15.44
1,890,320
15.34
0
15/04/2019
14.72
15.18
14.63
15.18
2,777,885
15.03
0
12/04/2019
14.81
14.96
14.54
14.54
2,352,519
14.63
0
11/04/2019
15.19
15.22
14.76
14.82
2,412,908
14.88
0
10/04/2019
15.05
15.25
15.02
15.21
2,326,625
15.17
0
09/04/2019
14.91
15.35
14.87
15.19
2,257,842
15.14
0
08/04/2019
14.91
15.01
14.84
14.89
1,120,873
14.91
0
05/04/2019
14.93
15.08
14.86
15.00
1,965,714
15.00
0
04/04/2019
14.83
14.98
14.80
14.95
2,545,082
14.93
0
03/04/2019
14.48
14.84
14.45
14.84
2,003,617
14.69
0
02/04/2019
14.35
14.42
14.17
14.34
1,283,953
14.34
0
01/04/2019
14.29
14.47
14.13
14.38
1,794,687
14.37
0
29/03/2019
14.30
14.40
14.12
14.20
1,528,272
14.23
0
28/03/2019
14.16
14.52
14.11
14.21
2,362,211
14.31
0
27/03/2019
13.94
14.16
13.92
14.14
1,590,126
14.07
0
26/03/2019
13.70
14.12
13.68
13.90
1,368,835
13.90
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 June 2019 23:29:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB7 - 2019-06-25 00:29:24 - 2019-06-24 23:29:24 - 1000 - Website: OKAY