Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	79.080	79.160	77.620	79.160	78.824	1,581,478
2025-05-20	78.900	80.340	78.420	78.740	78.406	2,850,761
2025-05-19	75.140	78.140	75.140	78.140	77.808	1,842,756
2025-05-16	76.220	76.340	75.420	75.460	75.140	2,263,710
2025-05-15	72.960	76.020	72.940	76.020	75.697	2,303,424
2025-05-14	75.600	75.980	72.860	73.860	73.546	2,825,472
2025-05-13	76.500	76.540	73.960	75.040	74.721	3,504,235
2025-05-12	76.460	76.720	73.820	75.620	75.299	3,140,831
2025-05-09	73.980	76.120	73.660	74.760	74.443	2,990,626
2025-05-08	73.340	73.880	71.160	73.340	73.029	3,445,333
2025-05-07	73.080	73.340	70.980	70.980	70.679	3,104,963
2025-05-06	72.600	73.200	71.320	72.920	72.610	2,632,407
2025-05-05	71.400	73.380	70.820	73.340	73.029	2,402,238
2025-05-02	70.900	72.600	70.000	72.600	72.292	4,266,338
2025-04-30	70.000	70.480	65.560	67.540	67.253	4,615,290
2025-04-29	69.180	70.220	68.820	69.760	69.464	3,005,800
2025-04-28	68.080	69.280	67.760	68.240	67.950	1,971,902
2025-04-25	67.560	68.180	66.460	67.920	67.632	2,304,494
2025-04-24	64.340	66.800	63.740	66.560	66.277	2,144,722
2025-04-23	65.000	66.080	64.000	65.280	65.003	3,538,072
2025-04-22	62.400	63.860	60.920	63.820	63.549	2,754,819
2025-04-17	63.500	65.580	63.120	63.800	63.529	9,703,411
2025-04-16	57.240	57.720	56.040	57.720	57.475	1,879,647
2025-04-15	57.360	58.780	57.300	58.280	58.033	2,495,240
2025-04-14	55.400	56.940	54.840	56.860	56.619	2,691,982
2025-04-11	54.300	54.300	51.640	53.740	53.512	2,503,026
2025-04-10	55.920	56.480	52.500	52.980	52.755	4,092,443
2025-04-09	50.000	51.360	49.020	50.700	50.485	3,649,280
2025-04-08	51.100	52.600	50.540	51.220	51.003	4,325,734
2025-04-07	42.750	53.800	41.810	48.560	48.354	8,552,960
2025-04-04	52.000	53.100	48.010	49.500	49.290	6,671,214
2025-04-03	53.900	55.540	52.720	53.260	53.034	3,827,649
2025-04-02	55.640	56.660	54.360	56.420	56.180	2,489,174
2025-04-01	55.000	56.220	54.540	55.840	55.603	2,782,444
2025-03-31	54.180	54.360	52.420	53.840	53.611	3,553,142
2025-03-28	56.860	57.500	53.900	55.300	55.065	5,820,474
2025-03-27	58.560	59.520	56.740	57.680	57.435	3,663,929
2025-03-26	60.560	62.320	58.400	60.680	60.422	3,927,320
2025-03-25	59.900	60.240	57.780	59.640	59.387	2,917,226
2025-03-24	62.060	62.700	60.480	60.580	60.323	1,856,363
2025-03-21	60.680	62.200	60.620	61.820	61.558	6,654,427
2025-03-20	62.120	62.520	60.800	61.340	61.080	2,908,272
2025-03-19	60.840	62.960	60.560	62.960	62.693	3,393,035
2025-03-18	61.820	63.180	58.860	60.840	60.582	3,898,233
2025-03-17	59.500	61.080	58.520	60.860	60.602	2,763,860
2025-03-14	57.000	60.880	56.500	59.260	59.008	4,649,132
2025-03-13	56.820	57.940	55.380	57.940	57.694	3,334,610
2025-03-12	54.920	57.980	54.780	57.840	57.594	5,473,795
2025-03-11	52.100	54.240	50.680	53.080	52.855	4,783,182
2025-03-10	56.300	56.820	47.860	50.560	50.345	9,304,250
2025-03-07	57.000	57.120	53.780	55.660	55.424	6,065,148
2025-03-06	56.800	60.820	56.200	58.480	58.232	7,094,688
2025-03-05	54.420	56.600	54.160	55.260	55.025	6,475,013
2025-03-04	54.000	54.440	51.100	51.100	50.883	5,346,215
2025-03-03	55.360	56.620	53.200	55.460	55.225	3,530,862
2025-02-28	52.520	55.120	52.520	54.940	54.707	6,168,249
2025-02-27	55.660	57.340	54.520	55.280	55.045	3,532,553
2025-02-26	54.200	55.960	53.140	55.940	55.703	4,677,434
2025-02-25	55.080	55.320	51.040	51.540	51.321	6,033,067
2025-02-24	58.000	58.460	50.600	55.620	55.384	7,015,204

← NewerPage 7 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.