Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	106.50	107.95	104.60	107.25	106.79	1,915,371
2025-11-04	107.00	110.05	106.20	109.50	109.04	2,085,551
2025-11-03	108.60	113.95	108.45	110.00	109.53	2,414,598
2025-10-31	107.00	107.85	105.65	107.30	106.84	1,039,281
2025-10-30	105.75	106.30	103.90	106.10	105.65	1,271,012
2025-10-29	104.60	107.90	104.50	106.85	106.40	1,354,382
2025-10-28	102.30	105.30	101.25	103.95	103.51	1,258,693
2025-10-27	105.40	106.50	101.95	103.00	102.56	1,549,611
2025-10-24	101.10	104.65	100.30	103.80	103.36	1,650,964
2025-10-23	98.220	99.440	96.940	98.880	98.460	1,651,371
2025-10-22	99.800	103.20	94.400	95.800	95.393	3,761,445
2025-10-21	101.60	102.30	97.920	99.480	99.058	1,677,395
2025-10-20	103.00	104.05	101.25	101.95	101.52	1,612,428
2025-10-17	101.95	103.15	99.920	100.90	100.47	2,052,568
2025-10-16	105.45	105.95	103.60	105.30	104.85	1,676,088
2025-10-15	105.00	107.00	104.45	105.90	105.45	1,552,032
2025-10-14	106.00	106.15	100.50	106.15	105.70	2,582,557
2025-10-13	106.90	108.50	104.95	108.50	108.04	1,262,527
2025-10-10	109.00	109.50	105.80	106.00	105.55	1,697,223
2025-10-09	109.40	110.55	108.20	109.75	109.28	1,184,166
2025-10-08	107.00	108.85	105.95	108.40	107.94	1,637,119
2025-10-07	105.70	107.50	103.65	104.90	104.45	1,884,114
2025-10-06	105.80	109.40	104.90	106.75	106.30	1,644,979
2025-10-03	108.85	109.00	105.50	106.05	105.60	1,236,689
2025-10-02	106.55	110.35	106.30	108.45	107.99	3,050,256
2025-10-01	99.600	104.50	98.620	104.15	103.71	2,742,564
2025-09-30	98.020	100.20	97.700	99.420	98.998	1,780,974
2025-09-29	100.70	101.50	98.120	99.100	98.679	1,681,427
2025-09-26	96.880	99.080	96.740	98.720	98.301	1,693,859
2025-09-25	100.00	100.00	93.080	97.160	96.747	4,070,413
2025-09-24	96.840	99.420	96.380	98.660	98.241	1,785,091
2025-09-23	99.360	99.840	95.980	96.460	96.050	1,524,263
2025-09-22	95.360	96.920	95.040	96.920	96.509	1,630,867
2025-09-19	96.980	97.000	92.960	95.240	94.836	20,145,311
2025-09-18	94.200	96.180	93.940	95.180	94.776	1,594,194
2025-09-17	94.260	94.940	90.300	92.000	91.609	1,609,479
2025-09-16	96.000	96.260	93.680	94.040	93.641	1,337,809
2025-09-15	93.400	95.840	92.300	95.740	95.334	1,690,892
2025-09-12	94.460	95.100	91.740	93.160	92.764	1,432,770
2025-09-11	95.340	95.500	91.300	94.060	93.661	2,637,035
2025-09-10	93.500	95.540	91.860	95.140	94.736	2,712,838
2025-09-09	89.900	91.800	88.480	90.980	90.594	1,978,369
2025-09-08	88.540	89.500	87.400	89.500	89.120	1,504,332
2025-09-05	89.260	90.000	86.040	87.580	87.208	2,495,293
2025-09-04	86.300	90.120	85.380	89.120	88.742	2,319,725
2025-09-03	85.580	86.600	83.320	85.940	85.575	3,019,332
2025-09-02	89.740	90.640	84.280	84.400	84.042	4,179,855
2025-09-01	90.740	90.900	88.560	89.620	89.239	1,711,791
2025-08-29	92.320	93.300	89.900	90.720	90.335	1,430,736
2025-08-28	91.000	92.540	89.860	92.420	92.028	1,828,183
2025-08-27	94.000	94.040	90.520	91.280	90.892	1,478,647
2025-08-26	91.000	95.680	90.740	93.820	93.422	2,479,097
2025-08-25	91.000	92.420	89.940	91.680	91.291	1,456,709
2025-08-22	92.480	94.100	91.460	92.900	92.506	1,606,951
2025-08-21	92.000	93.580	91.980	93.000	92.605	1,420,803
2025-08-20	92.000	93.880	91.040	91.760	91.370	2,011,266
2025-08-19	96.700	96.700	92.860	94.480	94.079	1,750,811
2025-08-18	95.000	97.080	93.020	96.820	96.409	1,650,005
2025-08-15	98.660	98.720	94.660	94.840	94.437	2,004,463
2025-08-14	98.000	98.560	96.400	97.820	97.405	1,762,814

← NewerPage 5 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.