Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	19.535	19.810	19.410	19.655	19.364	3,454,248
2022-02-02	19.745	19.940	19.360	19.610	19.320	3,035,592
2022-02-01	20.000	20.170	19.535	19.650	19.359	2,303,684
2022-01-31	19.760	19.875	19.395	19.760	19.468	2,868,879
2022-01-28	19.850	19.865	18.805	19.390	19.103	4,008,319
2022-01-27	19.005	20.090	18.780	19.680	19.389	4,498,746
2022-01-26	18.675	19.695	18.630	19.400	19.113	5,327,978
2022-01-25	18.340	19.055	18.150	18.530	18.256	5,304,058
2022-01-24	19.110	19.245	17.805	18.040	17.773	9,464,957
2022-01-21	21.620	21.810	18.955	19.125	18.842	21,235,789
2022-01-20	22.520	22.940	22.420	22.940	22.601	2,194,320
2022-01-19	22.170	22.730	22.110	22.400	22.069	2,260,007
2022-01-18	22.600	22.610	21.910	22.430	22.098	3,306,130
2022-01-17	22.460	22.840	22.330	22.610	22.275	1,705,979
2022-01-14	22.500	22.580	22.250	22.320	21.990	2,238,600
2022-01-13	22.310	23.100	22.250	22.730	22.394	2,210,741
2022-01-12	22.680	22.710	22.130	22.390	22.059	2,103,574
2022-01-11	22.190	22.460	22.030	22.460	22.128	1,723,046
2022-01-10	22.690	22.730	22.020	22.050	21.724	2,441,041
2022-01-07	22.760	22.910	22.360	22.590	22.256	2,145,365
2022-01-06	23.160	23.300	22.690	22.820	22.482	2,479,475
2022-01-05	23.570	23.640	23.260	23.550	23.202	1,763,539
2022-01-04	23.350	23.990	23.320	23.450	23.103	2,487,628
2022-01-03	22.620	23.450	22.610	23.320	22.975	2,627,879
2021-12-30	22.720	22.760	22.370	22.490	22.157	1,020,022
2021-12-29	22.980	22.990	22.660	22.750	22.413	1,025,582
2021-12-28	22.840	23.020	22.770	22.870	22.532	1,187,371
2021-12-27	22.730	22.920	22.690	22.770	22.433	832,970
2021-12-23	22.760	22.900	22.440	22.780	22.443	1,286,019
2021-12-22	22.350	22.730	22.290	22.670	22.335	1,270,122
2021-12-21	22.070	22.620	21.960	22.380	22.049	1,832,667
2021-12-20	21.920	21.970	21.520	21.810	21.487	2,290,484
2021-12-17	22.510	22.510	22.120	22.430	22.098	2,848,382
2021-12-16	22.220	22.530	22.190	22.390	22.059	2,812,409
2021-12-15	21.930	22.260	21.690	21.810	21.487	2,002,503
2021-12-14	22.280	22.470	21.860	21.940	21.615	2,338,246
2021-12-13	22.700	22.890	22.120	22.200	21.871	1,977,913
2021-12-10	22.900	23.030	22.660	22.660	22.325	1,583,040
2021-12-09	22.950	23.230	22.600	23.110	22.768	1,825,441
2021-12-08	23.600	23.820	22.850	22.880	22.541	2,193,317
2021-12-07	23.130	23.550	23.080	23.510	23.162	2,018,734
2021-12-06	23.000	23.180	22.690	23.060	22.719	1,399,749
2021-12-03	23.400	23.600	22.750	22.860	22.522	2,422,519
2021-12-02	23.520	23.540	22.870	23.200	22.857	3,069,326
2021-12-01	23.660	23.930	23.540	23.670	23.320	1,954,210
2021-11-30	23.800	23.850	23.080	23.440	23.093	3,682,426
2021-11-29	24.150	24.620	23.990	24.090	23.734	1,928,698
2021-11-26	23.960	24.580	23.640	24.180	23.822	3,003,160
2021-11-25	23.890	24.570	23.820	24.510	24.147	1,860,895
2021-11-24	23.910	24.060	23.450	23.780	23.428	1,718,282
2021-11-23	23.680	23.830	23.060	23.710	23.359	2,823,394
2021-11-22	24.270	24.350	23.610	23.930	23.576	1,985,053
2021-11-19	24.480	24.680	23.930	24.300	23.940	3,066,443
2021-11-18	24.650	24.830	24.360	24.480	24.118	1,297,978
2021-11-17	24.580	24.730	24.450	24.600	24.236	1,490,470
2021-11-16	24.410	24.890	24.310	24.640	24.275	1,800,186
2021-11-15	24.440	24.470	24.140	24.430	24.068	1,705,387
2021-11-12	24.360	24.740	24.120	24.450	24.088	2,257,371
2021-11-11	25.550	25.590	24.240	24.320	23.960	3,910,680
2021-11-10	24.660	25.550	24.510	25.450	25.073	3,654,649

← NewerPage 21 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.