Siemens Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 22.900 | 23.210 | 22.410 | 23.020 | 22.922 | 5,260,913 |
| 2024-06-06 | 24.080 | 24.260 | 22.890 | 23.220 | 23.121 | 4,550,131 |
| 2024-06-05 | 23.860 | 24.240 | 23.660 | 23.960 | 23.858 | 3,117,200 |
| 2024-06-04 | 25.140 | 25.260 | 23.220 | 23.910 | 23.809 | 7,186,495 |
| 2024-06-03 | 25.280 | 25.650 | 24.710 | 25.360 | 25.252 | 3,200,703 |
| 2024-05-31 | 25.850 | 26.390 | 24.710 | 24.820 | 24.715 | 12,051,490 |
| 2024-05-30 | 25.530 | 26.290 | 25.380 | 26.030 | 25.920 | 1,990,487 |
| 2024-05-29 | 26.660 | 26.980 | 25.560 | 25.800 | 25.690 | 4,654,259 |
| 2024-05-28 | 25.950 | 27.010 | 25.900 | 26.830 | 26.716 | 6,069,340 |
| 2024-05-27 | 25.700 | 26.380 | 25.590 | 25.820 | 25.710 | 4,266,637 |
| 2024-05-24 | 24.260 | 25.640 | 24.010 | 25.590 | 25.481 | 4,004,624 |
| 2024-05-23 | 23.850 | 24.680 | 23.840 | 24.570 | 24.466 | 2,386,028 |
| 2024-05-22 | 24.000 | 24.120 | 23.830 | 23.940 | 23.838 | 2,573,184 |
| 2024-05-21 | 23.580 | 24.210 | 23.450 | 24.000 | 23.898 | 6,094,816 |
| 2024-05-20 | 24.880 | 25.120 | 24.080 | 24.350 | 24.247 | 3,984,704 |
| 2024-05-17 | 25.220 | 25.400 | 24.900 | 25.000 | 24.894 | 4,541,935 |
| 2024-05-16 | 25.300 | 25.840 | 25.120 | 25.420 | 25.312 | 4,036,427 |
| 2024-05-15 | 24.200 | 25.840 | 24.180 | 25.710 | 25.601 | 6,756,685 |
| 2024-05-14 | 24.100 | 24.470 | 23.770 | 24.140 | 24.038 | 3,835,137 |
| 2024-05-13 | 23.950 | 24.320 | 22.930 | 24.190 | 24.087 | 8,269,581 |
| 2024-05-10 | 23.600 | 24.540 | 23.320 | 24.280 | 24.177 | 10,570,830 |
| 2024-05-09 | 22.040 | 23.710 | 22.010 | 23.300 | 23.201 | 6,160,008 |
| 2024-05-08 | 21.600 | 22.900 | 21.550 | 22.560 | 22.464 | 13,064,560 |
| 2024-05-07 | 20.160 | 20.230 | 19.785 | 20.000 | 19.915 | 3,580,267 |
| 2024-05-06 | 19.815 | 20.170 | 19.735 | 20.040 | 19.955 | 3,376,872 |
| 2024-05-03 | 19.855 | 19.895 | 19.190 | 19.780 | 19.696 | 4,524,458 |
| 2024-05-02 | 19.185 | 19.630 | 18.875 | 19.255 | 19.173 | 2,836,958 |
| 2024-04-30 | 19.235 | 19.470 | 19.100 | 19.300 | 19.218 | 3,166,473 |
| 2024-04-29 | 18.900 | 19.285 | 18.710 | 19.125 | 19.044 | 3,287,282 |
| 2024-04-26 | 17.900 | 19.015 | 17.830 | 18.850 | 18.770 | 4,818,532 |
| 2024-04-25 | 17.720 | 17.890 | 17.475 | 17.800 | 17.724 | 2,147,408 |
| 2024-04-24 | 17.500 | 17.955 | 17.340 | 17.780 | 17.705 | 3,194,209 |
| 2024-04-23 | 17.835 | 17.880 | 17.600 | 17.760 | 17.685 | 2,948,625 |
| 2024-04-22 | 17.645 | 17.835 | 17.355 | 17.770 | 17.695 | 2,854,615 |
| 2024-04-19 | 17.480 | 17.740 | 17.235 | 17.620 | 17.545 | 3,226,135 |
| 2024-04-18 | 17.850 | 17.930 | 17.570 | 17.845 | 17.769 | 2,520,999 |
| 2024-04-17 | 17.315 | 17.805 | 17.270 | 17.760 | 17.685 | 2,505,128 |
| 2024-04-16 | 16.810 | 17.445 | 16.530 | 17.415 | 17.341 | 4,493,921 |
| 2024-04-15 | 17.480 | 17.705 | 17.310 | 17.645 | 17.570 | 3,334,969 |
| 2024-04-12 | 17.665 | 18.005 | 17.465 | 17.625 | 17.550 | 4,484,317 |
| 2024-04-11 | 17.745 | 17.845 | 17.420 | 17.420 | 17.346 | 4,212,548 |
| 2024-04-10 | 18.240 | 18.400 | 17.695 | 17.815 | 17.739 | 4,360,533 |
| 2024-04-09 | 18.305 | 18.500 | 17.820 | 17.820 | 17.744 | 4,726,494 |
| 2024-04-08 | 17.665 | 18.315 | 17.640 | 18.315 | 18.237 | 3,740,579 |
| 2024-04-05 | 17.755 | 18.010 | 17.545 | 17.730 | 17.655 | 4,897,570 |
| 2024-04-04 | 17.770 | 18.245 | 17.515 | 18.225 | 18.148 | 5,630,025 |
| 2024-04-03 | 17.260 | 17.565 | 17.095 | 17.550 | 17.476 | 4,874,048 |
| 2024-04-02 | 17.150 | 17.470 | 16.925 | 17.400 | 17.326 | 6,297,523 |
| 2024-03-28 | 16.605 | 17.015 | 16.455 | 17.005 | 16.933 | 6,055,642 |
| 2024-03-27 | 16.370 | 16.545 | 16.140 | 16.465 | 16.395 | 3,191,914 |
| 2024-03-26 | 16.510 | 16.580 | 16.055 | 16.370 | 16.301 | 2,897,341 |
| 2024-03-25 | 16.525 | 16.675 | 16.360 | 16.560 | 16.490 | 3,306,940 |
| 2024-03-22 | 15.790 | 16.675 | 15.745 | 16.525 | 16.455 | 6,170,554 |
| 2024-03-21 | 15.035 | 16.015 | 14.970 | 15.855 | 15.788 | 6,577,117 |
| 2024-03-20 | 14.800 | 14.890 | 14.690 | 14.855 | 14.792 | 2,406,669 |
| 2024-03-19 | 14.820 | 14.890 | 14.625 | 14.865 | 14.802 | 2,305,811 |
| 2024-03-18 | 14.405 | 15.015 | 14.400 | 14.830 | 14.767 | 3,791,801 |
| 2024-03-15 | 14.435 | 14.525 | 14.265 | 14.420 | 14.359 | 6,358,094 |
| 2024-03-14 | 13.910 | 14.515 | 13.910 | 14.410 | 14.349 | 5,693,764 |
| 2024-03-13 | 14.190 | 14.260 | 13.860 | 13.925 | 13.866 | 3,019,057 |
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.