Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.680	11.345	10.680	11.245	11.197	6,995,061
2023-12-13	10.560	10.670	10.155	10.280	10.236	4,320,972
2023-12-12	11.085	11.240	10.615	10.620	10.575	3,253,572
2023-12-11	11.215	11.445	10.740	11.085	11.038	3,097,158
2023-12-08	10.980	11.490	10.890	11.365	11.317	5,462,088
2023-12-07	11.600	11.705	11.480	11.620	11.571	3,281,183
2023-12-06	11.690	11.960	11.515	11.850	11.800	3,830,161
2023-12-05	11.260	11.675	11.220	11.635	11.586	2,853,558
2023-12-04	11.500	11.580	11.295	11.300	11.252	3,014,033
2023-12-01	10.900	11.445	10.900	11.335	11.287	4,621,927
2023-11-30	10.825	10.970	10.755	10.880	10.834	4,430,230
2023-11-29	10.475	10.980	10.470	10.765	10.719	3,847,352
2023-11-28	10.700	10.800	10.365	10.525	10.480	3,137,724
2023-11-27	10.790	10.920	10.670	10.805	10.759	2,006,874
2023-11-24	10.730	10.885	10.675	10.840	10.794	2,588,124
2023-11-23	10.785	11.190	10.680	10.840	10.794	2,152,238
2023-11-22	10.875	11.100	10.640	10.885	10.839	4,168,346
2023-11-21	11.880	12.090	10.520	10.975	10.928	7,710,121
2023-11-20	11.875	12.090	11.650	11.920	11.869	6,150,590
2023-11-17	10.840	11.750	10.840	11.680	11.630	10,623,270
2023-11-16	11.185	11.285	10.630	10.860	10.814	7,535,950
2023-11-15	10.490	11.350	10.435	11.150	11.103	14,938,800
2023-11-14	10.315	10.380	9.956	10.250	10.207	11,401,640
2023-11-13	9.500	10.045	9.436	9.956	9.914	8,255,376
2023-11-10	9.670	9.732	9.282	9.390	9.350	4,909,326
2023-11-09	9.040	9.832	9.040	9.680	9.639	7,929,738
2023-11-08	9.412	9.952	9.090	9.106	9.067	8,476,571
2023-11-07	9.000	9.474	8.768	9.324	9.284	5,781,162
2023-11-06	9.900	10.000	9.218	9.386	9.346	8,100,250
2023-11-03	9.012	9.810	8.970	9.546	9.506	12,616,160
2023-11-02	8.348	8.986	8.282	8.782	8.745	8,052,379
2023-11-01	8.318	8.460	8.140	8.254	8.219	8,110,034
2023-10-31	8.400	8.680	7.984	8.370	8.335	10,397,440
2023-10-30	8.734	8.738	7.618	8.436	8.400	20,751,840
2023-10-27	7.214	7.680	6.866	7.488	7.456	22,561,480
2023-10-26	9.900	10.310	6.402	6.870	6.841	39,849,527
2023-10-25	10.920	10.935	10.375	10.650	10.605	3,548,256
2023-10-24	10.775	11.075	10.485	10.835	10.789	5,033,041
2023-10-23	10.870	10.895	10.415	10.685	10.640	4,420,974
2023-10-20	11.120	11.195	10.810	10.870	10.824	5,062,484
2023-10-19	11.305	11.455	11.210	11.245	11.197	2,298,497
2023-10-18	11.600	11.620	11.290	11.430	11.382	2,580,515
2023-10-17	11.660	11.780	11.410	11.610	11.561	1,949,870
2023-10-16	11.595	11.705	11.445	11.660	11.611	1,960,081
2023-10-13	11.875	11.875	11.435	11.590	11.541	4,409,887
2023-10-12	12.185	12.510	11.995	12.000	11.949	2,859,819
2023-10-11	11.995	12.320	11.885	12.200	12.148	3,131,564
2023-10-10	11.555	12.015	11.530	11.985	11.934	2,755,741
2023-10-09	11.470	11.745	11.330	11.585	11.536	3,133,429
2023-10-06	11.635	11.660	11.035	11.455	11.406	4,287,041
2023-10-05	11.645	11.800	11.475	11.575	11.526	1,993,549
2023-10-04	11.615	11.855	11.470	11.605	11.556	2,767,319
2023-10-03	12.015	12.020	11.725	11.735	11.685	3,257,625
2023-10-02	12.430	12.590	12.010	12.135	12.084	2,660,299
2023-09-29	12.190	12.605	12.135	12.380	12.327	3,399,614
2023-09-28	12.210	12.255	11.960	12.110	12.059	3,604,341
2023-09-27	11.915	12.275	11.905	12.190	12.138	3,366,998
2023-09-26	12.370	12.390	11.815	11.920	11.869	3,656,956
2023-09-25	12.290	12.460	12.085	12.435	12.382	1,929,473
2023-09-22	12.100	12.430	12.080	12.345	12.293	2,877,038

← NewerPage 13 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.