Siemens Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 25.580 | 26.390 | 25.580 | 26.050 | 25.939 | 5,204,774 |
| 2024-08-29 | 25.440 | 25.660 | 24.920 | 25.600 | 25.491 | 1,676,763 |
| 2024-08-28 | 25.420 | 25.680 | 25.210 | 25.390 | 25.282 | 1,484,246 |
| 2024-08-27 | 25.500 | 25.540 | 25.090 | 25.290 | 25.183 | 1,446,634 |
| 2024-08-26 | 25.670 | 25.750 | 24.950 | 25.550 | 25.442 | 1,383,003 |
| 2024-08-23 | 24.880 | 25.830 | 24.880 | 25.750 | 25.641 | 2,317,751 |
| 2024-08-22 | 24.810 | 25.250 | 24.700 | 25.070 | 24.964 | 1,338,961 |
| 2024-08-21 | 24.650 | 24.870 | 24.520 | 24.660 | 24.555 | 943,133 |
| 2024-08-20 | 25.490 | 25.650 | 24.520 | 24.520 | 24.416 | 1,648,649 |
| 2024-08-19 | 25.170 | 25.590 | 25.080 | 25.410 | 25.302 | 1,408,272 |
| 2024-08-16 | 25.310 | 25.330 | 25.040 | 25.170 | 25.063 | 1,766,153 |
| 2024-08-15 | 25.000 | 25.200 | 24.430 | 25.200 | 25.093 | 2,291,074 |
| 2024-08-14 | 24.940 | 25.150 | 24.330 | 24.850 | 24.745 | 1,625,862 |
| 2024-08-13 | 24.500 | 25.000 | 24.440 | 24.720 | 24.615 | 2,383,484 |
| 2024-08-12 | 24.350 | 24.570 | 24.020 | 24.250 | 24.147 | 1,598,816 |
| 2024-08-09 | 24.540 | 25.300 | 24.130 | 24.190 | 24.087 | 2,799,383 |
| 2024-08-08 | 23.660 | 24.390 | 22.940 | 24.390 | 24.286 | 3,383,326 |
| 2024-08-07 | 25.000 | 25.200 | 23.920 | 24.390 | 24.286 | 4,028,724 |
| 2024-08-06 | 24.200 | 24.860 | 23.760 | 24.460 | 24.356 | 3,780,049 |
| 2024-08-05 | 22.740 | 23.830 | 22.060 | 23.670 | 23.570 | 5,968,147 |
| 2024-08-02 | 25.490 | 25.490 | 23.570 | 24.180 | 24.077 | 4,313,344 |
| 2024-08-01 | 26.730 | 27.070 | 26.010 | 26.130 | 26.019 | 2,726,894 |
| 2024-07-31 | 26.100 | 26.910 | 25.840 | 26.910 | 26.796 | 2,633,300 |
| 2024-07-30 | 25.640 | 25.990 | 25.250 | 25.410 | 25.302 | 1,338,703 |
| 2024-07-29 | 25.450 | 25.710 | 25.090 | 25.330 | 25.222 | 1,396,220 |
| 2024-07-26 | 24.980 | 25.400 | 24.670 | 25.400 | 25.292 | 1,485,529 |
| 2024-07-25 | 25.320 | 25.320 | 23.840 | 24.870 | 24.764 | 3,779,152 |
| 2024-07-24 | 26.000 | 27.320 | 25.590 | 25.720 | 25.611 | 3,232,449 |
| 2024-07-23 | 25.890 | 26.390 | 25.710 | 26.280 | 26.168 | 1,446,748 |
| 2024-07-22 | 25.600 | 26.300 | 25.540 | 25.840 | 25.730 | 2,289,573 |
| 2024-07-19 | 24.610 | 25.520 | 24.420 | 25.430 | 25.322 | 2,724,827 |
| 2024-07-18 | 25.210 | 25.460 | 24.750 | 24.850 | 24.745 | 3,900,704 |
| 2024-07-17 | 26.410 | 26.450 | 25.290 | 25.440 | 25.332 | 4,113,213 |
| 2024-07-16 | 26.100 | 26.690 | 25.980 | 26.600 | 26.487 | 2,142,781 |
| 2024-07-15 | 27.310 | 27.590 | 26.240 | 26.380 | 26.268 | 3,658,663 |
| 2024-07-12 | 27.600 | 27.830 | 27.170 | 27.750 | 27.632 | 2,937,310 |
| 2024-07-11 | 27.390 | 27.910 | 26.900 | 27.800 | 27.682 | 3,374,423 |
| 2024-07-10 | 26.720 | 27.200 | 26.660 | 27.200 | 27.085 | 2,716,910 |
| 2024-07-09 | 27.160 | 27.430 | 26.540 | 26.620 | 26.507 | 3,709,744 |
| 2024-07-08 | 26.460 | 26.870 | 26.230 | 26.870 | 26.756 | 2,515,932 |
| 2024-07-05 | 26.240 | 26.590 | 26.200 | 26.370 | 26.258 | 2,404,447 |
| 2024-07-04 | 25.920 | 26.290 | 25.610 | 26.240 | 26.129 | 2,187,128 |
| 2024-07-03 | 24.950 | 26.030 | 24.540 | 25.950 | 25.840 | 4,243,270 |
| 2024-07-02 | 24.610 | 25.380 | 24.580 | 25.070 | 24.964 | 4,304,123 |
| 2024-07-01 | 24.480 | 24.620 | 23.870 | 24.160 | 24.057 | 1,954,922 |
| 2024-06-28 | 24.620 | 24.900 | 24.100 | 24.310 | 24.207 | 2,437,701 |
| 2024-06-27 | 24.660 | 24.720 | 24.080 | 24.640 | 24.535 | 2,723,161 |
| 2024-06-26 | 24.600 | 24.940 | 24.330 | 24.480 | 24.376 | 2,821,036 |
| 2024-06-25 | 24.450 | 24.750 | 24.170 | 24.430 | 24.326 | 2,649,406 |
| 2024-06-24 | 23.800 | 24.730 | 23.740 | 24.580 | 24.476 | 3,495,157 |
| 2024-06-21 | 24.590 | 24.750 | 23.390 | 23.630 | 23.530 | 5,744,620 |
| 2024-06-20 | 24.220 | 25.000 | 23.990 | 24.920 | 24.814 | 2,935,778 |
| 2024-06-19 | 23.800 | 24.460 | 23.630 | 24.090 | 23.988 | 2,451,019 |
| 2024-06-18 | 23.570 | 23.880 | 23.240 | 23.680 | 23.579 | 1,814,192 |
| 2024-06-17 | 23.310 | 23.620 | 22.990 | 23.280 | 23.181 | 1,782,648 |
| 2024-06-14 | 23.590 | 23.920 | 22.850 | 23.240 | 23.141 | 2,959,857 |
| 2024-06-13 | 24.100 | 24.150 | 23.260 | 23.390 | 23.291 | 3,421,313 |
| 2024-06-12 | 23.710 | 24.230 | 23.520 | 24.020 | 23.918 | 2,792,651 |
| 2024-06-11 | 23.690 | 23.920 | 23.170 | 23.310 | 23.211 | 2,088,836 |
| 2024-06-10 | 22.780 | 23.500 | 22.630 | 23.500 | 23.400 | 3,390,356 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-27 | 0.7000 EUR |
| 2023-02-08 | 0.1000 EUR |
| 2022-02-25 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.