Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	103.45	104.60	98.460	98.480	98.062	1,774,366
2025-08-12	100.45	103.75	100.00	103.70	103.26	2,283,987
2025-08-11	96.000	99.540	95.080	99.520	99.097	1,027,711
2025-08-08	96.020	97.200	95.120	96.000	95.592	1,214,526
2025-08-07	101.85	102.15	95.580	96.300	95.891	2,044,590
2025-08-06	97.880	99.580	92.660	98.660	98.241	3,745,976
2025-08-05	100.00	101.15	97.060	97.640	97.225	1,994,876
2025-08-04	98.100	100.20	97.700	99.080	98.659	1,459,452
2025-08-01	100.00	100.30	95.700	97.920	97.504	2,793,395
2025-07-31	103.75	104.85	101.75	102.00	101.57	1,880,160
2025-07-30	98.380	102.00	97.680	102.00	101.57	2,312,044
2025-07-29	96.660	98.280	96.360	97.900	97.484	1,749,930
2025-07-28	97.900	97.940	95.020	95.020	94.617	1,198,312
2025-07-25	96.840	98.360	95.780	96.860	96.449	1,071,654
2025-07-24	98.500	98.980	96.780	97.160	96.747	1,937,787
2025-07-23	92.000	96.820	91.100	96.820	96.409	3,429,484
2025-07-22	92.660	92.980	87.200	91.040	90.653	2,906,218
2025-07-21	94.880	95.060	92.940	93.720	93.322	1,169,044
2025-07-18	95.740	96.020	93.260	94.020	93.621	1,871,342
2025-07-17	93.300	95.540	92.380	95.540	95.134	1,875,629
2025-07-16	92.060	93.560	91.120	91.260	90.873	1,263,617
2025-07-15	92.500	93.740	91.360	93.220	92.824	1,535,636
2025-07-14	91.000	92.040	89.740	92.040	91.649	1,296,280
2025-07-11	88.820	91.680	88.380	91.680	91.291	1,532,912
2025-07-10	92.440	92.660	89.860	89.980	89.598	2,129,229
2025-07-09	92.080	92.680	91.040	92.400	92.008	1,589,551
2025-07-08	95.140	95.160	91.460	91.520	91.131	1,824,764
2025-07-07	93.180	94.940	92.860	94.940	94.537	1,210,959
2025-07-04	92.040	93.220	91.740	92.560	92.167	821,271
2025-07-03	91.380	92.840	89.680	92.540	92.147	1,745,955
2025-07-02	93.280	93.960	90.460	91.620	91.231	2,007,169
2025-07-01	99.000	99.100	91.340	92.380	91.988	3,316,016
2025-06-30	96.280	98.060	95.580	98.060	97.644	2,332,699
2025-06-27	93.980	95.500	92.340	95.500	95.095	2,550,469
2025-06-26	93.700	94.880	92.660	92.900	92.506	1,985,617
2025-06-25	91.940	92.880	90.860	92.400	92.008	1,776,994
2025-06-24	90.000	92.600	89.320	91.120	90.733	3,021,777
2025-06-23	86.620	88.080	86.080	87.320	86.949	1,220,644
2025-06-20	86.800	88.700	86.720	87.420	87.049	4,338,119
2025-06-19	87.280	88.140	86.300	86.520	86.153	779,198
2025-06-18	88.300	88.920	87.180	87.820	87.447	1,380,413
2025-06-17	87.800	89.480	86.780	88.640	88.264	1,789,308
2025-06-16	85.080	88.840	84.840	88.700	88.323	1,723,036
2025-06-13	83.720	84.820	82.720	84.820	84.460	1,362,750
2025-06-12	85.480	85.920	83.900	85.700	85.336	1,327,270
2025-06-11	82.920	85.660	82.700	85.560	85.197	1,871,502
2025-06-10	85.560	86.960	82.100	83.020	82.668	4,991,968
2025-06-09	88.360	88.420	85.260	86.140	85.774	2,387,789
2025-06-06	88.660	89.140	88.120	88.680	88.303	1,503,077
2025-06-05	88.260	89.200	87.780	88.440	88.065	1,437,870
2025-06-04	89.140	89.520	87.280	88.520	88.144	1,871,857
2025-06-03	87.680	89.140	85.300	88.920	88.542	2,164,560
2025-06-02	85.340	87.340	85.200	87.160	86.790	1,884,606
2025-05-30	84.900	85.580	84.240	85.500	85.137	4,447,385
2025-05-29	87.640	87.660	84.120	84.720	84.360	2,275,657
2025-05-28	85.980	86.780	84.820	85.720	85.356	3,017,434
2025-05-27	83.340	85.400	83.300	85.400	85.037	2,130,508
2025-05-26	83.740	83.760	82.540	83.240	82.887	1,780,165
2025-05-23	82.680	84.760	78.660	81.700	81.353	5,070,430
2025-05-22	79.400	81.680	79.040	81.680	81.333	2,643,805

← NewerPage 6 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.