Siemens Energy AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	14.300	14.365	14.015	14.190	14.130	3,342,472
2024-03-11	14.030	14.255	13.900	14.250	14.190	2,045,063
2024-03-08	14.200	14.275	14.040	14.170	14.110	2,262,089
2024-03-07	14.050	14.295	13.830	14.265	14.204	3,615,152
2024-03-06	13.780	14.210	13.695	13.940	13.881	2,633,856
2024-03-05	13.920	13.980	13.725	13.775	13.717	1,850,636
2024-03-04	14.350	14.370	13.840	14.050	13.990	2,889,071
2024-03-01	14.300	14.460	13.930	14.350	14.289	3,120,109
2024-02-29	13.945	14.430	13.875	14.205	14.145	5,340,113
2024-02-28	14.030	14.405	13.930	13.930	13.871	2,888,305
2024-02-27	13.860	14.055	13.625	14.050	13.990	2,277,457
2024-02-26	13.670	13.960	13.665	13.890	13.831	1,743,463
2024-02-23	13.850	13.955	13.610	13.730	13.672	1,951,061
2024-02-22	14.060	14.070	13.705	13.900	13.841	2,436,763
2024-02-21	13.360	13.965	13.355	13.880	13.821	3,125,292
2024-02-20	13.875	13.965	13.065	13.430	13.373	4,258,096
2024-02-19	13.790	14.005	13.770	14.000	13.941	1,250,142
2024-02-16	13.985	14.090	13.745	13.895	13.836	2,571,692
2024-02-15	14.215	14.305	13.710	13.835	13.776	3,272,693
2024-02-14	14.150	14.275	14.010	14.080	14.020	1,777,480
2024-02-13	14.400	14.475	13.975	14.195	14.135	3,023,414
2024-02-12	14.070	14.565	14.050	14.505	14.443	4,590,492
2024-02-09	13.910	13.940	13.705	13.720	13.662	2,493,017
2024-02-08	14.500	14.620	13.630	13.910	13.851	4,503,959
2024-02-07	14.450	14.635	14.215	14.370	14.309	4,621,579
2024-02-06	13.970	14.280	13.875	14.240	14.180	3,953,204
2024-02-05	13.870	14.015	13.735	13.795	13.736	2,630,576
2024-02-02	14.150	14.400	13.865	13.880	13.821	4,363,322
2024-02-01	13.850	14.150	13.750	13.890	13.831	2,792,826
2024-01-31	13.805	14.160	13.730	13.965	13.906	4,452,134
2024-01-30	13.850	13.980	13.545	13.930	13.871	3,156,500
2024-01-29	13.700	13.815	13.480	13.755	13.697	3,040,405
2024-01-26	13.430	13.765	13.215	13.725	13.667	4,333,943
2024-01-25	13.475	13.565	13.195	13.480	13.423	3,965,904
2024-01-24	13.390	14.020	13.180	13.565	13.507	9,418,479
2024-01-23	12.100	12.730	12.090	12.415	12.362	6,828,147
2024-01-22	11.970	12.060	11.635	11.965	11.914	2,848,559
2024-01-19	11.850	11.990	11.670	11.830	11.780	3,667,775
2024-01-18	11.500	11.890	11.425	11.720	11.670	3,253,825
2024-01-17	11.450	11.560	11.255	11.330	11.282	3,566,508
2024-01-16	11.980	12.090	11.610	11.735	11.685	2,967,703
2024-01-15	12.475	12.495	11.925	12.125	12.074	3,882,082
2024-01-12	12.155	12.635	12.155	12.445	12.392	4,212,738
2024-01-11	12.350	12.560	12.010	12.010	11.959	3,976,450
2024-01-10	11.955	12.360	11.780	12.255	12.203	4,858,003
2024-01-09	12.150	12.235	11.985	12.015	11.964	2,863,064
2024-01-08	11.455	12.135	11.450	12.130	12.079	3,931,638
2024-01-05	11.290	11.595	11.250	11.525	11.476	1,947,542
2024-01-04	11.150	11.425	11.115	11.400	11.352	2,260,838
2024-01-03	11.680	11.870	11.090	11.125	11.078	3,804,479
2024-01-02	12.030	12.290	11.755	11.885	11.835	2,746,041
2023-12-29	11.740	12.000	11.670	12.000	11.949	1,310,202
2023-12-28	11.910	12.040	11.800	11.800	11.750	2,510,744
2023-12-27	11.455	11.985	11.420	11.915	11.864	3,886,637
2023-12-22	11.330	11.565	11.300	11.300	11.252	2,507,339
2023-12-21	11.150	11.445	11.090	11.415	11.367	3,001,873
2023-12-20	11.060	11.535	11.020	11.410	11.362	4,253,438
2023-12-19	11.035	11.210	10.830	11.090	11.043	3,679,302
2023-12-18	11.190	11.435	10.975	11.005	10.958	2,721,562
2023-12-15	11.350	11.510	11.190	11.375	11.327	9,542,557

← NewerPage 12 of 22 · 1,275 trading daysOlder →

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.