Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	18.045	18.150	17.570	17.665	17.493	2,243,737
2023-01-09	18.100	18.290	17.830	18.180	18.003	2,406,126
2023-01-06	17.745	18.390	17.745	18.330	18.152	1,586,157
2023-01-05	18.030	18.200	17.705	17.705	17.533	1,724,350
2023-01-04	17.765	18.170	17.750	18.030	17.855	2,245,459
2023-01-03	17.250	17.900	17.240	17.655	17.483	2,180,401
2023-01-02	17.675	17.745	17.085	17.190	17.023	1,297,063
2022-12-30	17.650	17.725	17.550	17.575	17.404	516,249
2022-12-29	17.450	17.740	17.440	17.740	17.568	917,781
2022-12-28	17.760	17.790	17.465	17.465	17.295	973,351
2022-12-27	17.585	17.795	17.545	17.725	17.553	1,250,024
2022-12-23	17.490	17.555	17.260	17.355	17.186	1,095,269
2022-12-22	17.470	17.725	17.260	17.375	17.206	1,607,245
2022-12-21	17.025	17.515	16.835	17.425	17.256	2,036,296
2022-12-20	16.740	17.060	16.740	16.835	16.671	1,621,865
2022-12-19	16.725	16.975	16.595	16.910	16.746	1,563,525
2022-12-16	16.795	16.995	16.535	16.575	16.414	3,308,121
2022-12-15	17.310	17.365	16.725	16.865	16.701	2,858,110
2022-12-14	17.660	17.725	17.360	17.550	17.380	1,897,586
2022-12-13	17.050	17.950	16.985	17.755	17.583	3,580,741
2022-12-12	16.900	17.020	16.675	16.980	16.815	2,546,862
2022-12-09	16.660	16.935	16.545	16.935	16.770	2,617,326
2022-12-08	16.390	16.590	16.295	16.510	16.350	1,551,703
2022-12-07	16.280	16.470	16.175	16.390	16.231	2,099,621
2022-12-06	16.650	16.730	16.415	16.575	16.414	1,550,162
2022-12-05	16.225	16.755	16.200	16.690	16.528	2,537,537
2022-12-02	15.980	16.275	15.810	16.230	16.072	1,775,618
2022-12-01	16.100	16.240	15.810	15.980	15.825	2,333,811
2022-11-30	15.700	15.930	15.700	15.810	15.656	3,571,376
2022-11-29	15.740	15.850	15.570	15.670	15.518	1,838,469
2022-11-28	16.070	16.340	15.700	15.700	15.547	1,959,527
2022-11-25	16.255	16.375	16.015	16.135	15.978	2,192,188
2022-11-24	15.665	16.220	15.540	16.130	15.973	2,415,799
2022-11-23	15.175	15.730	15.155	15.490	15.340	2,680,793
2022-11-22	14.695	15.085	14.650	15.085	14.938	1,819,171
2022-11-21	14.710	14.875	14.465	14.725	14.582	1,736,362
2022-11-18	14.450	14.895	14.450	14.675	14.532	3,295,991
2022-11-17	14.600	14.670	14.085	14.390	14.250	2,718,184
2022-11-16	14.655	15.610	14.265	14.520	14.379	4,451,390
2022-11-15	14.450	14.615	14.055	14.485	14.344	2,447,641
2022-11-14	14.410	14.480	13.955	14.320	14.181	1,602,523
2022-11-11	14.150	14.335	13.940	14.335	14.196	2,325,633
2022-11-10	12.850	14.120	12.780	14.000	13.864	3,950,795
2022-11-09	12.890	12.995	12.640	12.945	12.819	2,055,968
2022-11-08	12.410	13.035	12.245	12.970	12.844	2,443,511
2022-11-07	12.190	12.500	12.170	12.440	12.319	1,632,463
2022-11-04	12.085	12.310	11.940	12.270	12.151	1,599,785
2022-11-03	11.905	11.990	11.640	11.990	11.874	1,665,762
2022-11-02	11.990	12.495	11.765	12.070	11.953	2,370,681
2022-11-01	11.960	12.255	11.885	12.105	11.987	1,917,870
2022-10-31	11.850	11.910	11.720	11.815	11.700	1,595,822
2022-10-28	11.515	11.715	11.390	11.715	11.601	1,505,695
2022-10-27	11.620	11.745	11.375	11.710	11.596	1,280,938
2022-10-26	11.250	11.755	11.200	11.665	11.552	1,938,430
2022-10-25	11.400	11.445	10.805	11.245	11.136	2,185,935
2022-10-24	11.190	11.340	11.040	11.230	11.121	1,340,831
2022-10-21	10.980	11.140	10.825	11.025	10.918	1,745,541
2022-10-20	11.200	11.215	10.840	11.065	10.958	2,424,351
2022-10-19	11.465	11.635	11.300	11.310	11.200	1,502,049
2022-10-18	11.320	11.540	11.270	11.355	11.245	1,389,940

← NewerPage 17 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.