Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	21.200	21.430	20.960	21.020	20.931	2,689,814
2023-04-03	20.550	21.600	20.550	21.120	21.030	4,947,275
2023-03-31	20.020	20.300	19.890	20.240	20.154	3,165,767
2023-03-30	19.855	20.360	19.840	20.060	19.975	3,407,659
2023-03-29	19.550	19.995	19.430	19.625	19.542	3,805,927
2023-03-28	19.410	19.555	19.255	19.365	19.283	1,961,117
2023-03-27	19.145	19.395	18.750	19.005	18.924	1,966,438
2023-03-24	19.250	19.350	18.320	18.540	18.461	2,550,848
2023-03-23	18.905	19.415	18.830	19.415	19.333	7,887,331
2023-03-22	19.305	19.365	18.845	18.990	18.909	2,027,903
2023-03-21	19.155	19.700	18.980	19.230	19.148	3,621,669
2023-03-20	18.250	19.120	17.770	18.990	18.909	3,259,452
2023-03-17	19.110	19.235	17.940	18.325	18.247	6,269,726
2023-03-16	18.180	19.335	18.050	19.155	19.074	8,934,641
2023-03-15	19.550	19.570	18.145	18.225	18.148	3,711,019
2023-03-14	19.120	19.875	19.095	19.580	19.497	2,125,518
2023-03-13	19.850	19.925	18.545	19.140	19.059	2,907,852
2023-03-10	20.030	20.120	19.620	19.860	19.776	2,195,638
2023-03-09	20.000	20.430	19.830	20.380	20.294	2,005,290
2023-03-08	19.870	20.180	19.685	20.000	19.915	1,480,755
2023-03-07	20.080	20.390	19.815	19.905	19.821	1,952,438
2023-03-06	19.990	20.270	19.890	20.230	20.144	1,937,895
2023-03-03	19.525	19.920	19.305	19.905	19.821	2,423,838
2023-03-02	19.330	19.490	19.135	19.475	19.392	1,725,364
2023-03-01	19.305	19.665	19.150	19.560	19.477	3,120,978
2023-02-28	18.900	19.115	18.610	18.970	18.889	2,407,500
2023-02-27	18.850	18.970	18.675	18.885	18.805	1,348,214
2023-02-24	18.875	19.060	18.660	18.745	18.665	2,594,914
2023-02-23	18.310	18.855	18.260	18.810	18.730	2,256,349
2023-02-22	18.275	18.335	17.835	18.270	18.192	1,820,972
2023-02-21	18.865	18.865	18.340	18.415	18.337	2,045,519
2023-02-20	19.215	19.255	18.800	18.915	18.835	1,073,270
2023-02-17	19.210	19.350	18.960	19.200	19.119	2,034,866
2023-02-16	19.320	19.530	19.085	19.465	19.382	2,089,978
2023-02-15	19.145	19.275	19.010	19.170	19.089	1,572,829
2023-02-14	19.175	19.260	18.945	19.000	18.919	1,897,895
2023-02-13	18.915	19.220	18.910	19.105	19.024	1,287,868
2023-02-10	18.815	19.060	18.605	18.915	18.835	2,579,651
2023-02-09	18.895	19.155	18.785	18.950	18.870	2,355,505
2023-02-08	18.360	19.075	18.235	18.460	18.382	3,004,782
2023-02-07	18.400	18.775	17.705	18.200	18.023	5,586,237
2023-02-06	18.910	18.975	18.515	18.625	18.444	2,390,349
2023-02-03	19.480	19.480	18.935	19.095	18.909	2,337,501
2023-02-02	19.010	19.680	19.010	19.540	19.350	3,076,526
2023-02-01	19.175	19.420	18.755	18.810	18.627	2,103,243
2023-01-31	18.980	19.120	18.850	19.120	18.934	2,359,628
2023-01-30	18.850	19.005	18.370	19.005	18.820	2,783,675
2023-01-27	18.670	19.290	18.565	18.895	18.711	2,074,655
2023-01-26	18.825	18.975	18.525	18.840	18.657	1,821,788
2023-01-25	19.000	19.090	18.630	18.780	18.598	1,898,990
2023-01-24	19.250	19.435	18.940	18.940	18.756	2,129,823
2023-01-23	19.110	19.365	18.680	19.135	18.949	1,757,090
2023-01-20	18.255	18.930	18.105	18.880	18.697	4,025,472
2023-01-19	19.040	19.140	18.655	18.740	18.558	2,543,731
2023-01-18	19.410	19.760	19.105	19.170	18.984	1,834,365
2023-01-17	19.245	19.430	18.885	19.430	19.241	1,860,697
2023-01-16	18.965	19.380	18.715	19.335	19.147	1,898,470
2023-01-13	18.795	19.075	18.660	18.790	18.607	1,759,409
2023-01-12	18.740	18.830	18.310	18.715	18.533	2,729,276
2023-01-11	18.045	18.900	17.945	18.610	18.429	3,866,162

← NewerPage 16 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.