Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	12.520	12.535	12.110	12.235	12.183	3,434,440
2023-09-20	12.505	12.675	12.485	12.625	12.571	2,438,059
2023-09-19	12.500	12.630	12.470	12.550	12.497	2,086,815
2023-09-18	12.800	12.995	12.515	12.585	12.532	2,711,741
2023-09-15	13.050	13.240	12.835	12.900	12.845	7,825,668
2023-09-14	12.310	12.930	12.290	12.915	12.860	4,764,004
2023-09-13	12.125	12.520	12.075	12.395	12.342	3,100,526
2023-09-12	12.485	12.605	12.175	12.240	12.188	3,427,039
2023-09-11	12.300	12.420	12.245	12.395	12.342	3,109,741
2023-09-08	12.500	12.500	12.000	12.220	12.168	3,026,365
2023-09-07	12.585	12.645	12.195	12.405	12.352	2,811,472
2023-09-06	12.715	12.860	12.575	12.640	12.586	3,609,985
2023-09-05	13.000	13.035	12.455	12.560	12.507	4,937,053
2023-09-04	13.115	13.245	13.030	13.030	12.975	2,121,037
2023-09-01	13.200	13.240	13.040	13.040	12.985	1,641,474
2023-08-31	13.055	13.325	12.990	13.160	13.104	2,874,251
2023-08-30	13.395	13.400	12.990	13.025	12.970	3,674,333
2023-08-29	13.265	13.475	13.080	13.475	13.418	2,161,177
2023-08-28	13.000	13.295	12.970	13.120	13.064	2,721,620
2023-08-25	12.900	13.065	12.880	12.920	12.865	2,215,094
2023-08-24	13.165	13.265	12.925	12.945	12.890	2,384,861
2023-08-23	13.260	13.535	12.880	13.020	12.965	5,024,484
2023-08-22	13.010	13.270	12.995	13.195	13.139	2,721,780
2023-08-21	13.030	13.095	12.830	12.890	12.835	3,941,948
2023-08-18	13.280	13.405	13.000	13.120	13.064	3,328,432
2023-08-17	13.495	13.570	13.340	13.450	13.393	1,876,689
2023-08-16	13.360	13.555	13.330	13.535	13.478	2,192,370
2023-08-15	13.685	13.795	13.305	13.420	13.363	3,277,322
2023-08-14	13.710	13.875	13.680	13.695	13.637	1,995,939
2023-08-11	13.500	13.900	13.275	13.780	13.722	5,030,181
2023-08-10	14.100	14.125	13.355	13.560	13.502	6,390,633
2023-08-09	14.300	14.525	13.915	13.995	13.936	5,218,551
2023-08-08	14.400	14.780	14.220	14.385	14.324	3,942,922
2023-08-07	14.850	16.360	14.335	14.600	14.538	13,530,060
2023-08-04	15.655	15.750	15.275	15.555	15.489	2,778,905
2023-08-03	15.700	15.930	15.585	15.685	15.618	3,202,693
2023-08-02	15.280	15.730	15.260	15.720	15.653	3,097,511
2023-08-01	15.430	15.630	15.300	15.465	15.399	3,025,603
2023-07-31	15.815	15.920	15.260	15.390	15.325	5,419,961
2023-07-28	15.825	15.885	15.595	15.795	15.728	1,331,373
2023-07-27	15.990	16.045	15.750	15.860	15.793	2,554,786
2023-07-26	15.830	15.960	15.620	15.930	15.862	2,679,805
2023-07-25	15.645	15.895	15.415	15.830	15.763	3,471,217
2023-07-24	15.265	15.635	15.165	15.545	15.479	2,419,425
2023-07-21	15.270	15.505	15.200	15.415	15.350	3,994,001
2023-07-20	15.460	15.635	15.405	15.490	15.424	1,874,840
2023-07-19	15.600	15.705	15.330	15.580	15.514	2,329,275
2023-07-18	15.470	15.595	15.335	15.565	15.499	1,790,122
2023-07-17	15.320	15.460	15.200	15.445	15.379	1,626,528
2023-07-14	15.540	15.735	15.345	15.445	15.379	2,352,617
2023-07-13	15.615	15.870	15.495	15.690	15.623	2,612,518
2023-07-12	15.300	15.670	15.235	15.570	15.504	2,730,538
2023-07-11	15.280	15.445	15.105	15.275	15.210	2,293,925
2023-07-10	14.815	15.235	14.785	15.120	15.056	2,174,222
2023-07-07	14.855	14.995	14.550	14.910	14.847	4,139,750
2023-07-06	15.015	15.300	14.835	14.925	14.862	4,730,195
2023-07-05	15.900	16.000	15.125	15.155	15.091	5,782,881
2023-07-04	16.210	16.230	15.860	16.060	15.992	3,305,223
2023-07-03	16.485	16.520	15.990	16.345	16.276	4,468,981
2023-06-30	15.850	16.365	15.630	16.180	16.111	5,931,680

← NewerPage 14 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.