Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	182.00	185.60	176.56	176.80	176.80	2,680,976
2026-04-30	173.02	180.58	172.26	180.58	180.58	2,537,641
2026-04-29	174.50	179.34	173.30	175.26	175.26	1,769,554
2026-04-28	177.00	177.30	169.20	172.98	172.98	3,287,395
2026-04-27	188.82	189.44	176.84	177.42	177.42	2,682,750
2026-04-24	191.66	191.66	181.32	187.62	187.62	3,012,885
2026-04-23	176.34	184.32	176.22	182.80	182.80	2,880,402
2026-04-22	171.00	179.36	166.06	178.42	178.42	3,699,758
2026-04-21	170.26	170.58	166.78	166.94	166.94	2,426,491
2026-04-20	168.28	170.20	166.98	168.84	168.84	1,878,691
2026-04-17	164.92	173.92	164.04	172.06	172.06	3,336,474
2026-04-16	171.06	171.20	163.78	166.94	166.94	2,197,363
2026-04-15	170.68	171.94	168.62	169.32	169.32	1,846,386
2026-04-14	169.00	171.76	168.32	170.96	170.96	2,549,994
2026-04-13	163.00	167.50	161.86	165.90	165.90	1,530,962
2026-04-10	165.34	170.18	163.74	167.22	167.22	2,839,938
2026-04-09	162.62	164.94	161.64	164.56	164.56	2,561,787
2026-04-08	162.76	166.30	161.24	165.38	165.38	5,281,986
2026-04-07	147.18	150.82	145.92	147.74	147.74	2,273,903
2026-04-02	146.00	150.70	142.65	149.70	149.70	2,238,248
2026-04-01	157.00	157.15	148.50	152.20	152.20	3,773,148
2026-03-31	140.35	146.15	138.15	142.25	142.25	3,419,468
2026-03-30	142.20	143.80	139.90	142.00	142.00	2,596,241
2026-03-27	148.80	149.50	141.25	144.40	144.40	3,032,413
2026-03-26	155.00	155.10	149.50	150.20	150.20	2,593,373
2026-03-25	156.70	159.85	155.80	158.40	158.40	2,393,558
2026-03-24	148.65	152.20	145.35	151.50	151.50	2,369,251
2026-03-23	134.55	153.00	133.85	147.60	147.60	4,873,610
2026-03-20	148.30	150.25	140.75	140.75	140.75	6,525,995
2026-03-19	147.10	147.55	140.80	145.70	145.70	3,744,948
2026-03-18	152.65	158.85	150.70	152.10	152.10	3,887,516
2026-03-17	145.50	151.15	145.15	149.85	149.85	1,793,042
2026-03-16	143.20	150.10	142.40	146.85	146.85	2,045,973
2026-03-13	150.95	151.10	142.45	143.95	143.95	3,000,401
2026-03-12	152.95	155.85	147.70	152.65	152.65	1,978,838
2026-03-11	156.75	157.05	153.05	154.60	154.60	1,773,609
2026-03-10	158.00	159.40	154.55	157.70	157.70	2,816,856
2026-03-09	136.65	149.00	135.70	148.75	148.75	3,275,175
2026-03-06	155.60	156.20	146.25	149.75	149.75	3,662,011
2026-03-05	164.00	164.00	152.50	153.10	153.10	2,377,037
2026-03-04	153.00	163.10	152.05	162.75	162.75	2,193,770
2026-03-03	156.00	158.20	150.30	155.40	155.40	3,868,180
2026-03-02	162.50	164.75	158.30	162.35	162.35	2,219,720
2026-02-27	165.50	168.95	165.35	166.45	166.45	2,308,443
2026-02-26	170.00	170.50	161.90	164.85	164.15	1,866,643
2026-02-25	168.90	171.65	167.85	169.40	168.68	1,957,669
2026-02-24	167.70	167.75	162.05	166.00	165.30	1,648,689
2026-02-23	163.90	167.75	162.90	165.70	165.00	1,451,448
2026-02-20	163.55	165.95	161.80	165.25	164.55	1,901,276
2026-02-19	167.00	167.45	162.20	164.20	163.50	1,481,674
2026-02-18	166.55	167.90	163.40	166.65	165.94	2,145,251
2026-02-17	163.30	163.40	157.05	161.05	160.37	1,616,342
2026-02-16	163.05	165.70	162.50	163.40	162.71	1,061,674
2026-02-13	161.60	162.85	156.50	162.10	161.41	2,513,572
2026-02-12	163.35	165.70	160.30	161.40	160.71	2,616,052
2026-02-11	159.00	163.40	156.25	163.25	162.56	3,314,010
2026-02-10	155.00	157.10	150.35	150.60	149.96	2,648,297
2026-02-09	153.00	158.00	152.95	157.90	157.23	1,823,882
2026-02-06	147.05	152.20	145.90	152.00	151.35	1,756,727
2026-02-05	150.20	150.65	142.20	145.85	145.23	2,813,055

← NewerPage 3 of 5 · 253 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.