Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	155.50	156.70	147.55	148.40	147.77	2,951,215
2026-02-03	151.85	156.30	150.75	154.90	154.24	2,632,318
2026-02-02	138.40	149.05	138.05	147.95	147.32	2,311,634
2026-01-30	141.75	146.25	141.15	144.55	143.94	2,110,500
2026-01-29	146.60	149.45	140.95	143.10	142.49	2,784,914
2026-01-28	145.00	148.05	141.15	142.50	141.89	2,286,072
2026-01-27	142.40	143.45	140.50	142.20	141.60	1,905,156
2026-01-26	140.75	143.00	139.40	140.85	140.25	2,469,984
2026-01-23	140.00	143.15	139.40	141.75	141.15	3,438,403
2026-01-22	137.55	138.25	134.15	137.50	136.92	3,248,846
2026-01-21	133.30	133.30	129.45	133.00	132.44	2,011,458
2026-01-20	132.15	132.75	128.20	132.70	132.14	2,305,803
2026-01-19	134.20	134.85	131.90	134.15	133.58	1,288,543
2026-01-16	130.75	136.30	130.30	136.30	135.72	3,072,881
2026-01-15	126.60	130.15	126.55	128.20	127.66	2,121,384
2026-01-14	130.25	131.15	126.15	126.15	125.61	1,927,231
2026-01-13	129.45	130.35	126.40	130.35	129.80	1,905,660
2026-01-12	125.40	128.85	124.95	128.20	127.66	1,355,934
2026-01-09	125.70	127.40	123.95	125.85	125.32	2,018,642
2026-01-08	128.30	128.35	123.35	123.45	122.93	2,436,943
2026-01-07	128.20	131.45	128.00	129.40	128.85	2,139,683
2026-01-06	127.65	129.00	126.05	127.30	126.76	1,890,298
2026-01-05	125.00	129.75	124.10	127.55	127.01	2,109,376
2026-01-02	121.50	124.05	120.40	122.80	122.28	2,279,411
2025-12-30	120.00	120.50	119.15	120.40	119.89	691,887
2025-12-29	121.70	121.70	118.70	120.60	120.09	1,255,852
2025-12-23	119.50	120.75	118.40	120.75	120.24	1,130,057
2025-12-22	121.55	121.75	117.15	119.25	118.74	1,627,103
2025-12-19	121.55	121.85	119.05	120.15	119.64	8,108,292
2025-12-18	115.55	121.20	115.40	119.60	119.09	2,283,894
2025-12-17	121.75	122.05	115.00	115.55	115.06	1,827,893
2025-12-16	118.20	120.25	118.00	119.40	118.89	1,690,881
2025-12-15	120.50	121.15	118.75	119.80	119.29	1,371,361
2025-12-12	124.85	124.85	117.60	118.25	117.75	1,883,278
2025-12-11	122.00	124.60	121.50	123.50	122.98	1,751,345
2025-12-10	121.90	124.75	121.30	123.60	123.08	2,850,793
2025-12-09	119.10	119.65	117.45	118.45	117.95	1,295,512
2025-12-08	119.05	119.80	116.05	117.40	116.90	1,362,578
2025-12-05	119.45	120.45	116.30	117.05	116.55	1,838,424
2025-12-04	117.00	117.40	114.80	117.10	116.60	1,651,863
2025-12-03	117.10	117.40	112.80	114.05	113.57	1,673,795
2025-12-02	115.00	117.10	113.70	116.05	115.56	2,002,799
2025-12-01	114.65	114.80	111.85	112.55	112.07	1,570,856
2025-11-28	114.25	116.25	113.95	115.30	114.81	1,554,607
2025-11-27	112.00	115.45	111.30	114.40	113.91	1,518,784
2025-11-26	109.85	112.20	108.05	112.20	111.72	2,444,895
2025-11-25	107.20	107.40	102.90	106.85	106.40	1,582,383
2025-11-24	104.70	106.90	103.65	106.45	106.00	11,628,020
2025-11-21	105.00	106.40	100.35	100.80	100.37	6,164,090
2025-11-20	113.50	118.15	111.35	112.10	111.62	3,331,648
2025-11-19	107.70	111.90	107.55	108.95	108.49	1,833,459
2025-11-18	110.50	111.95	106.25	106.95	106.50	2,660,322
2025-11-17	112.00	114.80	111.00	114.25	113.76	1,990,358
2025-11-14	112.50	112.80	104.00	110.50	110.03	5,173,579
2025-11-13	108.80	108.80	100.30	101.05	100.62	2,235,259
2025-11-12	108.10	109.15	105.85	107.35	106.89	1,802,851
2025-11-11	107.00	108.70	106.00	107.50	107.04	1,506,647
2025-11-10	107.00	108.00	105.50	106.50	106.05	1,744,548
2025-11-07	104.60	104.90	100.75	101.80	101.37	1,549,491
2025-11-06	105.80	106.85	103.70	104.60	104.16	1,574,894

← NewerPage 4 of 22 · 1,278 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.