Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	15.155	15.185	14.760	14.975	14.830	1,191,620
2022-07-22	14.935	15.550	14.925	15.285	15.137	1,510,589
2022-07-21	14.995	15.190	14.790	14.985	14.839	1,171,297
2022-07-20	14.890	15.255	14.670	14.995	14.849	1,341,087
2022-07-19	14.400	14.895	14.250	14.875	14.731	1,109,219
2022-07-18	14.370	14.660	14.370	14.535	14.394	1,645,071
2022-07-15	14.235	14.280	13.935	14.175	14.037	1,652,348
2022-07-14	14.260	14.450	13.980	14.155	14.017	1,576,362
2022-07-13	14.420	14.595	14.020	14.305	14.166	1,233,465
2022-07-12	14.290	14.565	14.065	14.515	14.374	1,731,726
2022-07-11	14.470	15.040	14.335	14.440	14.300	1,583,316
2022-07-08	14.410	14.890	14.125	14.840	14.696	2,356,134
2022-07-07	14.000	14.400	13.860	14.400	14.260	1,605,649
2022-07-06	13.585	13.855	13.380	13.805	13.671	1,637,310
2022-07-05	14.225	14.270	13.360	13.370	13.240	2,899,124
2022-07-04	14.360	14.400	13.820	14.095	13.958	1,513,295
2022-07-01	13.955	14.470	13.650	14.220	14.082	2,322,295
2022-06-30	14.560	14.560	13.625	13.985	13.849	3,935,253
2022-06-29	15.500	15.615	14.500	14.610	14.468	2,850,087
2022-06-28	15.735	15.905	15.585	15.590	15.439	1,119,383
2022-06-27	15.790	16.070	15.465	15.645	15.493	1,567,761
2022-06-24	15.300	15.740	15.135	15.700	15.547	1,253,131
2022-06-23	15.525	15.525	14.960	15.220	15.072	1,294,590
2022-06-22	15.575	15.810	15.310	15.610	15.458	1,245,594
2022-06-21	15.735	16.025	15.475	15.770	15.617	1,309,265
2022-06-20	15.450	15.725	15.085	15.680	15.528	1,287,005
2022-06-17	15.250	15.555	15.150	15.310	15.161	3,480,015
2022-06-16	15.800	15.965	14.970	15.350	15.201	2,011,111
2022-06-15	15.805	15.970	15.635	15.825	15.671	1,334,828
2022-06-14	16.215	16.410	15.605	15.605	15.453	1,573,090
2022-06-13	16.685	16.685	15.830	15.975	15.820	2,133,441
2022-06-10	17.310	17.530	16.805	16.845	16.681	2,601,529
2022-06-09	18.260	18.575	17.105	17.220	17.053	3,511,367
2022-06-08	18.855	18.970	18.400	18.450	18.271	1,556,128
2022-06-07	18.470	18.840	18.460	18.775	18.593	1,489,824
2022-06-06	18.430	18.815	18.270	18.640	18.459	887,876
2022-06-03	18.450	18.570	18.285	18.285	18.107	891,964
2022-06-02	18.000	18.390	17.970	18.390	18.211	1,149,814
2022-06-01	18.165	18.300	17.750	17.845	17.672	1,226,298
2022-05-31	18.000	18.095	17.720	17.935	17.761	5,583,461
2022-05-30	17.895	17.965	17.760	17.935	17.761	1,199,769
2022-05-27	17.550	17.650	17.415	17.620	17.449	1,304,210
2022-05-26	16.980	17.505	16.935	17.505	17.335	1,034,123
2022-05-25	17.070	17.235	16.485	16.925	16.761	2,019,033
2022-05-24	16.880	17.485	16.580	17.250	17.082	2,932,981
2022-05-23	17.280	17.560	16.430	16.810	16.647	3,582,452
2022-05-20	17.345	17.450	16.935	16.935	16.770	1,921,894
2022-05-19	16.935	17.205	16.605	17.090	16.924	2,585,470
2022-05-18	17.000	17.690	16.830	17.025	16.860	3,696,191
2022-05-17	16.750	17.040	16.620	16.800	16.637	1,847,595
2022-05-16	16.390	16.740	16.390	16.565	16.404	1,449,992
2022-05-13	16.020	16.655	16.020	16.450	16.290	2,402,767
2022-05-12	15.775	15.850	15.070	15.625	15.473	2,634,176
2022-05-11	16.360	16.445	15.625	16.230	16.072	3,488,145
2022-05-10	16.905	17.055	16.625	16.685	16.523	1,631,355
2022-05-09	17.110	17.145	16.515	16.680	16.518	1,925,623
2022-05-06	17.300	17.385	16.990	17.165	16.998	1,948,095
2022-05-05	18.000	18.265	17.255	17.350	17.181	1,765,548
2022-05-04	17.880	17.960	17.670	17.805	17.632	1,491,426
2022-05-03	17.270	17.980	17.235	17.865	17.691	1,781,833

← NewerPage 19 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.