Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	10.920	11.270	10.860	11.190	11.081	1,472,568
2022-10-14	11.030	11.180	10.800	10.870	10.764	2,287,059
2022-10-13	10.325	10.870	10.250	10.810	10.705	2,767,910
2022-10-12	10.635	10.880	10.280	10.335	10.235	3,259,787
2022-10-11	10.800	10.895	10.520	10.635	10.532	1,512,149
2022-10-10	10.740	11.200	10.680	10.925	10.819	2,052,580
2022-10-07	11.240	11.335	10.790	10.790	10.685	2,432,740
2022-10-06	11.685	11.780	11.255	11.345	11.235	1,718,757
2022-10-05	12.090	12.150	11.280	11.510	11.398	2,030,401
2022-10-04	11.885	12.195	11.810	12.195	12.077	2,460,719
2022-10-03	11.305	11.560	11.050	11.560	11.448	1,598,402
2022-09-30	11.330	11.485	11.120	11.385	11.274	1,963,266
2022-09-29	11.850	11.895	11.160	11.320	11.210	2,055,035
2022-09-28	11.580	11.925	11.390	11.830	11.715	1,843,504
2022-09-27	11.865	12.065	11.800	11.810	11.695	1,975,504
2022-09-26	11.350	11.895	11.325	11.690	11.576	1,948,105
2022-09-23	11.930	11.965	11.450	11.450	11.339	2,216,678
2022-09-22	11.970	12.250	11.880	11.995	11.878	2,390,591
2022-09-21	11.910	12.390	11.910	12.340	12.220	1,621,188
2022-09-20	12.250	12.340	11.880	12.150	12.032	2,302,250
2022-09-19	12.215	12.280	12.050	12.165	12.047	1,946,496
2022-09-16	12.705	12.860	12.175	12.300	12.181	19,786,920
2022-09-15	13.565	13.625	13.020	13.025	12.898	2,849,620
2022-09-14	13.605	13.850	13.340	13.485	13.354	2,250,993
2022-09-13	14.540	14.540	13.675	13.685	13.552	2,214,820
2022-09-12	14.110	14.535	14.015	14.410	14.270	2,247,011
2022-09-09	13.900	14.065	13.740	14.000	13.864	2,528,658
2022-09-08	13.850	13.870	13.420	13.840	13.706	2,982,931
2022-09-07	13.500	13.795	13.235	13.670	13.537	6,997,708
2022-09-06	14.100	14.650	14.085	14.140	14.003	1,708,295
2022-09-05	13.805	14.210	13.675	14.155	14.017	1,874,245
2022-09-02	14.200	14.225	13.855	14.150	14.013	1,850,427
2022-09-01	14.545	14.545	13.980	13.995	13.859	2,523,956
2022-08-31	15.355	15.415	14.675	14.675	14.532	2,306,543
2022-08-30	15.155	15.500	15.155	15.255	15.107	936,270
2022-08-29	15.200	15.375	14.920	15.155	15.008	958,017
2022-08-26	15.565	15.640	15.275	15.350	15.201	1,048,323
2022-08-25	15.515	15.590	15.355	15.415	15.265	766,448
2022-08-24	15.250	15.450	15.130	15.375	15.226	848,633
2022-08-23	15.135	15.480	15.130	15.285	15.137	812,358
2022-08-22	15.770	15.875	15.175	15.205	15.057	1,158,643
2022-08-19	16.235	16.400	15.885	15.900	15.746	1,245,661
2022-08-18	16.240	16.590	16.195	16.360	16.201	1,033,646
2022-08-17	16.435	16.515	16.170	16.285	16.127	1,315,599
2022-08-16	16.560	16.610	16.305	16.470	16.310	1,091,893
2022-08-15	16.400	16.625	16.120	16.500	16.340	1,625,172
2022-08-12	16.500	16.625	16.125	16.355	16.196	1,652,983
2022-08-11	16.755	16.930	16.360	16.560	16.399	1,589,336
2022-08-10	15.700	16.835	15.655	16.695	16.533	2,382,068
2022-08-09	16.250	16.360	15.605	15.815	15.661	1,377,178
2022-08-08	16.535	16.990	15.815	16.370	16.211	2,162,909
2022-08-05	16.220	16.565	16.140	16.540	16.379	2,468,665
2022-08-04	15.450	16.240	15.375	16.090	15.934	1,657,839
2022-08-03	15.410	15.590	15.250	15.455	15.305	989,288
2022-08-02	14.695	15.420	14.640	15.300	15.151	1,774,126
2022-08-01	16.205	16.205	15.445	15.525	15.374	1,811,818
2022-07-29	15.985	16.275	15.850	16.185	16.028	1,763,354
2022-07-28	15.000	16.095	15.000	15.845	15.691	3,699,168
2022-07-27	14.465	14.930	14.415	14.895	14.750	1,382,325
2022-07-26	14.960	15.095	14.050	14.425	14.285	1,960,450

← NewerPage 18 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.