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
23/08/2019
12.23
12.42
12.13
12.22
1,237,918
12.25
0
22/08/2019
12.04
12.42
11.95
12.19
1,560,868
12.22
0
21/08/2019
11.93
12.09
11.93
12.09
1,057,022
12.05
0
20/08/2019
12.19
12.28
11.87
11.90
1,083,054
12.00
0
19/08/2019
12.06
12.30
11.99
12.26
1,113,022
12.18
0
16/08/2019
12.00
12.04
11.78
12.00
1,368,893
12.00
0
15/08/2019
12.07
12.21
11.71
11.96
1,378,277
11.93
0
14/08/2019
12.29
12.33
11.94
12.05
1,362,156
12.08
0
13/08/2019
12.25
12.49
12.03
12.31
1,595,048
12.26
0
12/08/2019
12.61
12.76
12.34
12.36
1,159,707
12.46
0
09/08/2019
12.68
12.78
12.48
12.54
1,193,342
12.55
0
08/08/2019
12.92
12.98
12.54
12.70
2,093,552
12.70
0
07/08/2019
12.74
12.87
12.53
12.71
1,757,523
12.71
0
06/08/2019
12.23
12.75
12.23
12.53
2,124,849
12.55
0
05/08/2019
12.43
12.62
11.95
12.14
2,951,428
12.17
0
02/08/2019
12.63
12.94
12.42
12.60
2,270,283
12.70
0
01/08/2019
12.65
13.12
12.41
12.93
2,569,605
12.90
0
31/07/2019
13.13
13.15
12.27
12.68
5,236,553
12.61
0
30/07/2019
15.00
15.00
12.64
12.78
9,864,795
13.36
0
29/07/2019
15.50
15.63
15.38
15.52
1,154,033
15.52
0
26/07/2019
15.71
15.72
15.30
15.42
1,251,087
15.43
0
25/07/2019
15.62
15.95
15.51
15.72
2,007,410
15.77
0
24/07/2019
15.53
15.66
15.44
15.55
1,860,052
15.55
0
23/07/2019
15.28
15.64
15.25
15.55
1,445,761
15.49
0
22/07/2019
15.06
15.25
15.01
15.25
1,011,032
15.17
0
19/07/2019
15.00
15.40
14.96
15.18
1,988,220
15.19
0
18/07/2019
14.93
14.94
14.66
14.76
1,030,591
14.79
0
17/07/2019
15.15
15.30
14.99
15.09
1,195,344
15.13
0
16/07/2019
15.00
15.24
14.96
15.17
1,108,643
15.15
0
15/07/2019
15.00
15.13
14.83
15.00
917,855
15.00
0
12/07/2019
14.75
14.99
14.75
14.99
953,638
14.95
0
11/07/2019
14.85
15.05
14.75
14.85
1,430,031
14.90
0
10/07/2019
14.86
14.99
14.75
14.85
902,638
14.87
0
09/07/2019
14.70
14.94
14.50
14.90
1,200,789
14.80
0
08/07/2019
14.74
14.93
14.74
14.80
959,086
14.80
0
05/07/2019
15.05
15.05
14.69
14.84
1,197,686
14.85
0
04/07/2019
15.06
15.19
14.85
15.04
724,849
15.01
0
03/07/2019
14.80
15.14
14.77
15.10
1,080,238
15.00
0
02/07/2019
14.78
14.95
14.75
14.83
950,944
14.84
0
01/07/2019
14.80
14.89
14.47
14.71
1,595,702
14.66
0
28/06/2019
14.65
14.65
14.29
14.62
2,633,845
14.51
0
27/06/2019
15.29
15.29
14.62
14.69
1,708,194
14.80
0
26/06/2019
15.52
15.65
15.14
15.18
1,352,875
15.28
0
25/06/2019
15.52
15.52
15.28
15.51
1,758,167
15.45
0
24/06/2019
15.36
15.63
15.36
15.59
1,643,474
15.54
0
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

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 August 2019 19:32:39
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-24 20:32:39 - 2019-08-24 19:32:39 - 1000 - Website: OKAY