Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	18.250	18.345	16.635	17.190	17.023	3,628,944
2022-04-29	18.280	18.625	18.240	18.430	18.251	1,477,454
2022-04-28	18.485	18.590	18.005	18.160	17.984	1,273,069
2022-04-27	18.050	18.430	17.730	18.310	18.132	1,863,996
2022-04-26	18.950	18.950	18.165	18.225	18.048	2,780,981
2022-04-25	18.550	19.025	18.390	18.765	18.583	1,646,540
2022-04-22	19.005	19.080	18.690	18.740	18.558	10,460,980
2022-04-21	19.300	19.510	18.940	19.150	18.964	2,451,126
2022-04-20	18.900	19.680	18.220	19.255	19.068	4,055,642
2022-04-19	19.040	19.595	18.775	19.560	19.370	2,186,557
2022-04-14	18.950	19.085	18.735	19.025	18.840	2,009,363
2022-04-13	19.050	19.205	18.685	18.985	18.801	2,627,315
2022-04-12	19.290	19.430	19.100	19.375	19.187	1,567,689
2022-04-11	19.380	19.720	18.970	19.415	19.226	2,344,274
2022-04-08	19.300	19.615	19.200	19.590	19.400	2,086,718
2022-04-07	19.780	19.935	19.165	19.170	18.984	2,590,291
2022-04-06	20.950	21.070	19.565	19.775	19.583	3,680,741
2022-04-05	20.860	21.800	20.840	21.130	20.925	2,624,286
2022-04-04	21.040	21.130	20.390	20.910	20.707	1,424,140
2022-04-01	20.830	21.060	20.520	20.910	20.707	1,737,171
2022-03-31	20.750	20.970	20.380	20.720	20.519	1,556,442
2022-03-30	20.650	20.820	20.330	20.580	20.380	1,803,827
2022-03-29	20.800	21.080	20.460	20.760	20.558	2,081,085
2022-03-28	20.760	21.040	20.360	20.560	20.360	1,860,817
2022-03-25	21.320	21.440	20.540	20.600	20.400	1,668,012
2022-03-24	21.070	21.600	20.780	21.230	21.024	2,212,601
2022-03-23	21.400	21.470	20.830	21.070	20.865	1,960,125
2022-03-22	21.500	21.660	21.030	21.400	21.192	2,778,180
2022-03-21	21.350	21.760	20.960	21.350	21.143	2,438,403
2022-03-18	20.710	21.450	20.020	21.450	21.242	12,506,290
2022-03-17	21.470	21.680	20.570	20.800	20.598	3,038,358
2022-03-16	21.560	21.700	20.880	21.320	21.113	4,003,785
2022-03-15	21.280	21.360	20.710	21.150	20.945	2,723,583
2022-03-14	21.670	22.010	21.390	21.460	21.252	3,683,129
2022-03-11	20.830	21.780	20.790	21.380	21.172	5,035,067
2022-03-10	20.530	21.450	20.280	20.490	20.291	4,777,514
2022-03-09	21.720	22.030	20.330	20.730	20.529	5,649,707
2022-03-08	19.680	21.190	19.620	21.000	20.796	5,606,368
2022-03-07	18.740	20.050	18.425	19.820	19.627	5,582,172
2022-03-04	19.220	19.940	19.000	19.145	18.959	3,746,275
2022-03-03	20.220	20.380	19.435	19.485	19.296	3,516,233
2022-03-02	20.480	20.990	20.010	20.170	19.974	4,378,311
2022-03-01	21.440	21.590	20.630	20.680	20.479	4,396,678
2022-02-28	19.210	21.490	19.065	21.430	21.222	11,385,920
2022-02-25	19.540	19.700	18.850	19.435	19.246	5,047,160
2022-02-24	17.305	19.570	17.120	19.485	19.197	9,049,601
2022-02-23	18.250	18.540	18.145	18.145	17.877	2,106,563
2022-02-22	18.000	18.790	17.905	18.220	17.950	2,914,711
2022-02-21	18.670	18.795	18.035	18.370	18.098	2,215,814
2022-02-18	18.875	18.935	18.335	18.420	18.147	2,496,317
2022-02-17	19.300	19.415	18.850	18.965	18.684	2,143,355
2022-02-16	19.590	19.635	18.970	19.080	18.798	2,188,711
2022-02-15	18.610	19.430	18.540	19.395	19.108	3,051,333
2022-02-14	18.400	18.815	17.975	18.660	18.384	3,670,389
2022-02-11	18.905	19.240	18.565	18.825	18.546	3,875,842
2022-02-10	19.500	19.800	18.885	19.300	19.014	3,610,567
2022-02-09	19.325	19.655	18.990	19.305	19.019	2,779,224
2022-02-08	19.020	19.240	18.840	19.105	18.822	2,312,406
2022-02-07	19.535	19.535	18.730	19.065	18.783	3,003,360
2022-02-04	19.505	19.565	18.985	19.295	19.009	3,352,630

← NewerPage 20 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.