Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	152.60	154.56	146.62	148.38	148.38	1,763,399
2026-07-24	150.80	153.84	149.66	151.34	151.34	1,155,186
2026-07-23	151.84	153.36	148.14	150.46	150.46	1,873,396
2026-07-22	156.98	161.46	144.06	152.32	152.32	4,095,173
2026-07-21	154.60	158.74	153.50	158.14	158.14	2,101,499
2026-07-20	149.12	155.30	148.26	152.64	152.64	2,243,680
2026-07-17	144.00	148.10	143.38	147.66	147.66	2,413,570
2026-07-16	154.00	154.30	146.62	148.74	148.74	1,873,252
2026-07-15	155.20	156.62	151.94	152.18	152.18	1,727,295
2026-07-14	149.22	156.40	148.42	154.12	154.12	1,683,699
2026-07-13	148.14	153.00	148.00	150.68	150.68	1,552,293
2026-07-10	154.70	155.00	150.62	152.12	152.12	1,526,586
2026-07-09	156.30	158.64	153.94	156.24	156.24	1,686,812
2026-07-08	156.72	156.84	151.86	151.90	151.90	2,566,212
2026-07-07	160.72	162.82	153.64	155.30	155.30	3,189,407
2026-07-06	168.80	170.68	164.20	170.44	170.44	1,396,599
2026-07-03	168.50	169.36	165.80	168.12	168.12	1,393,024
2026-07-02	159.00	167.24	158.40	165.82	165.82	2,232,736
2026-07-01	166.22	168.58	161.50	163.34	163.34	2,373,358
2026-06-30	163.60	166.44	163.40	165.80	165.80	2,576,080
2026-06-29	154.30	157.46	151.74	157.06	157.06	1,922,251
2026-06-26	161.00	162.32	153.34	153.92	153.92	3,434,398
2026-06-25	162.40	166.34	161.16	163.46	163.46	2,027,352
2026-06-24	163.50	163.50	157.02	159.86	159.86	1,939,043
2026-06-23	164.44	165.12	159.04	162.50	162.50	2,188,071
2026-06-22	169.56	174.16	167.90	169.14	169.14	2,210,829
2026-06-19	170.20	172.12	167.24	168.92	168.92	5,910,261
2026-06-18	163.78	172.14	162.22	169.34	169.34	4,047,825
2026-06-17	156.60	162.20	154.80	161.74	161.74	2,140,687
2026-06-16	156.84	160.00	154.86	156.12	156.12	1,848,117
2026-06-15	158.40	159.40	154.46	156.20	156.20	2,474,013
2026-06-12	154.02	154.42	149.62	153.58	153.58	3,242,066
2026-06-11	140.64	147.92	140.30	147.00	147.00	3,135,277
2026-06-10	148.54	149.18	138.68	138.68	138.68	5,091,179
2026-06-09	158.82	159.52	148.30	148.30	148.30	3,396,798
2026-06-08	153.80	159.98	153.58	157.64	157.64	1,607,155
2026-06-05	159.12	159.44	156.40	158.02	158.02	1,857,416
2026-06-04	161.20	161.38	155.90	159.48	159.48	1,673,509
2026-06-03	154.20	161.86	151.76	160.16	160.16	2,212,100
2026-06-02	162.46	163.00	157.02	158.52	158.52	2,995,737
2026-06-01	164.38	166.80	159.04	160.00	160.00	2,598,772
2026-05-29	165.00	165.04	159.24	163.24	163.24	5,123,388
2026-05-28	172.40	172.94	165.06	166.76	166.76	3,195,205
2026-05-27	186.84	186.98	170.82	174.36	174.36	3,122,388
2026-05-26	180.14	182.58	178.44	181.30	181.30	1,719,276
2026-05-25	178.80	181.96	177.54	181.28	181.28	1,175,478
2026-05-22	176.14	176.14	172.22	175.42	175.42	1,955,989
2026-05-21	174.12	175.36	170.36	173.62	173.62	1,646,167
2026-05-20	171.44	174.80	169.94	174.32	174.32	1,893,952
2026-05-19	168.64	172.94	163.86	167.70	167.70	2,058,179
2026-05-18	168.50	176.46	166.80	169.90	169.90	2,202,572
2026-05-15	174.00	174.00	167.34	169.54	169.54	2,940,285
2026-05-14	180.78	182.88	177.00	177.00	177.00	2,092,462
2026-05-13	177.76	178.92	173.20	177.24	177.24	2,567,462
2026-05-12	173.16	176.56	168.00	169.48	169.48	2,523,597
2026-05-11	179.22	180.12	169.74	178.50	178.50	4,118,273
2026-05-08	179.20	181.18	177.64	178.14	178.14	2,285,236
2026-05-07	185.64	188.34	179.76	180.68	180.68	2,200,385
2026-05-06	185.90	189.20	183.46	185.84	185.84	2,681,698
2026-05-05	178.40	183.92	176.82	182.56	182.56	2,093,690

← NewerPage 2 of 3 · 130 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.