Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	15.850	16.365	15.630	16.180	16.111	5,931,680
2023-06-29	15.570	15.700	15.130	15.700	15.633	6,241,963
2023-06-28	14.620	15.770	14.610	15.670	15.604	8,883,283
2023-06-27	14.400	15.060	14.105	14.680	14.618	8,301,501
2023-06-26	14.710	15.020	13.775	14.350	14.289	12,731,830
2023-06-23	15.020	17.140	14.500	14.650	14.588	34,211,641
2023-06-22	22.880	23.410	22.790	23.380	23.281	1,499,750
2023-06-21	22.600	23.130	22.470	22.980	22.882	1,701,127
2023-06-20	22.770	22.950	22.450	22.630	22.534	1,586,695
2023-06-19	22.830	22.980	22.660	22.850	22.753	1,274,782
2023-06-16	23.210	23.280	22.790	23.010	22.912	6,114,519
2023-06-15	23.700	23.720	22.740	23.070	22.972	2,799,196
2023-06-14	23.700	23.810	23.490	23.700	23.599	1,648,572
2023-06-13	24.020	24.150	22.930	23.700	23.599	3,460,228
2023-06-12	23.940	24.110	23.750	23.890	23.789	1,598,669
2023-06-09	23.890	24.090	23.680	23.720	23.619	1,105,347
2023-06-08	24.260	24.290	23.570	23.800	23.699	1,699,628
2023-06-07	24.400	24.500	24.160	24.310	24.207	1,832,585
2023-06-06	24.320	24.430	23.980	24.370	24.267	1,406,367
2023-06-05	24.440	24.640	23.920	24.200	24.097	1,435,142
2023-06-02	24.340	24.540	24.170	24.400	24.296	1,792,144
2023-06-01	23.700	24.180	23.670	24.070	23.968	2,170,002
2023-05-31	24.200	24.210	23.370	23.740	23.639	4,788,358
2023-05-30	24.310	24.810	24.030	24.450	24.346	2,492,105
2023-05-29	24.250	24.320	24.080	24.150	24.048	626,479
2023-05-26	24.000	24.160	23.830	24.160	24.057	1,775,473
2023-05-25	23.500	24.130	23.400	23.780	23.679	1,689,424
2023-05-24	23.800	23.810	23.250	23.420	23.321	1,902,148
2023-05-23	23.880	24.020	23.670	23.980	23.878	1,594,170
2023-05-22	24.090	24.250	23.850	24.150	24.048	1,532,182
2023-05-19	24.210	24.380	24.020	24.240	24.137	2,604,102
2023-05-18	24.490	24.590	23.850	24.030	23.928	2,040,924
2023-05-17	23.600	23.970	23.410	23.900	23.799	2,839,515
2023-05-16	22.940	23.810	22.830	23.610	23.510	4,278,954
2023-05-15	22.200	23.280	22.160	22.930	22.833	4,571,145
2023-05-12	21.740	22.440	21.640	22.380	22.285	2,238,859
2023-05-11	22.250	22.280	21.550	21.660	21.568	2,133,963
2023-05-10	22.330	22.700	22.060	22.210	22.116	2,086,659
2023-05-09	22.620	22.740	22.240	22.240	22.146	2,594,289
2023-05-08	22.560	22.950	22.330	22.730	22.634	1,834,647
2023-05-05	22.100	22.560	21.970	22.520	22.424	2,315,195
2023-05-04	22.100	22.100	21.710	21.960	21.867	2,116,385
2023-05-03	22.500	22.670	22.050	22.150	22.056	2,450,848
2023-05-02	22.110	22.530	22.100	22.530	22.434	2,796,619
2023-04-28	21.890	22.220	21.630	22.180	22.086	2,504,412
2023-04-27	21.090	21.790	21.000	21.770	21.678	2,187,102
2023-04-26	21.050	21.300	20.960	21.140	21.050	1,650,474
2023-04-25	21.000	21.170	20.710	21.130	21.040	1,685,022
2023-04-24	21.240	21.370	20.920	21.000	20.911	1,887,294
2023-04-21	21.320	21.360	20.990	21.280	21.190	1,967,646
2023-04-20	21.360	21.380	20.940	21.210	21.120	1,974,794
2023-04-19	21.200	21.360	20.840	21.360	21.269	1,758,821
2023-04-18	21.740	21.810	21.250	21.300	21.210	2,805,120
2023-04-17	21.800	21.900	21.320	21.540	21.449	1,596,629
2023-04-14	21.480	21.740	21.400	21.700	21.608	2,450,534
2023-04-13	21.500	21.630	21.270	21.310	21.220	2,155,641
2023-04-12	21.240	21.570	21.090	21.390	21.299	2,318,093
2023-04-11	21.070	21.370	20.970	21.210	21.120	2,490,982
2023-04-06	20.820	21.090	20.360	20.800	20.712	2,294,938
2023-04-05	21.040	21.070	20.620	20.870	20.781	2,460,626

← NewerPage 15 of 22 · 1,276 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.