Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	60.260	60.640	57.720	57.960	57.714	2,509,805
2025-02-20	61.400	62.360	59.620	59.860	59.606	2,584,291
2025-02-19	63.540	63.820	60.600	60.660	60.402	2,790,822
2025-02-18	64.000	64.240	63.340	63.680	63.410	2,768,208
2025-02-17	63.000	64.560	61.940	63.600	63.330	3,450,722
2025-02-14	62.500	62.580	59.600	61.540	61.279	3,639,279
2025-02-13	61.500	62.380	60.160	62.340	62.075	3,860,252
2025-02-12	57.220	60.540	55.860	60.140	59.885	5,995,811
2025-02-11	56.820	58.080	56.600	57.300	57.057	2,803,639
2025-02-10	57.500	57.740	56.100	57.380	57.136	1,842,806
2025-02-07	56.760	58.580	56.480	57.100	56.858	2,873,010
2025-02-06	56.180	58.420	55.740	56.880	56.639	3,318,110
2025-02-05	54.260	56.320	53.920	55.500	55.264	2,309,905
2025-02-04	55.600	56.160	54.120	54.120	53.890	3,202,013
2025-02-03	54.300	56.060	54.000	55.480	55.244	3,698,670
2025-01-31	57.200	59.440	56.840	57.840	57.594	4,924,833
2025-01-30	55.000	57.060	54.860	56.720	56.479	4,645,858
2025-01-29	53.600	55.000	52.440	54.520	54.289	4,936,780
2025-01-28	50.500	53.600	49.330	51.960	51.739	8,922,924
2025-01-27	50.600	52.340	46.880	48.320	48.115	16,208,870
2025-01-24	59.000	60.400	58.720	60.360	60.104	5,080,317
2025-01-23	55.500	58.800	55.380	58.800	58.550	4,710,777
2025-01-22	53.400	56.900	53.240	55.140	54.906	7,283,392
2025-01-21	49.620	51.760	49.370	51.760	51.540	3,075,673
2025-01-20	50.700	51.440	49.640	50.100	49.887	2,975,696
2025-01-17	51.020	52.300	50.320	51.880	51.660	3,018,346
2025-01-16	50.840	52.440	49.610	50.340	50.126	3,798,954
2025-01-15	51.200	53.060	50.700	52.220	51.998	2,765,655
2025-01-14	49.650	51.180	49.310	50.840	50.624	1,832,676
2025-01-13	49.480	50.060	48.990	49.230	49.021	2,132,449
2025-01-10	52.160	52.580	48.480	49.500	49.290	3,319,297
2025-01-09	50.600	52.680	50.400	51.900	51.680	1,963,317
2025-01-08	51.800	53.000	49.360	50.500	50.286	4,622,800
2025-01-07	54.740	55.260	52.380	53.700	53.472	2,723,128
2025-01-06	52.500	54.800	52.240	54.520	54.289	3,428,974
2025-01-03	51.100	51.980	50.200	51.980	51.759	2,077,949
2025-01-02	50.320	51.220	49.240	50.840	50.624	2,064,526
2024-12-30	49.750	50.380	49.360	50.380	50.166	1,001,181
2024-12-27	51.000	51.520	50.020	50.080	49.867	1,712,425
2024-12-23	50.740	51.740	50.520	51.120	50.903	1,213,713
2024-12-20	49.350	51.180	49.220	50.700	50.485	4,516,991
2024-12-19	49.860	51.200	49.300	50.000	49.788	3,465,279
2024-12-18	51.280	52.680	50.400	51.220	51.003	3,076,495
2024-12-17	51.020	51.580	50.300	51.100	50.883	2,397,040
2024-12-16	48.630	51.360	48.610	51.100	50.883	2,873,498
2024-12-13	49.340	50.140	48.880	48.880	48.672	1,964,083
2024-12-12	50.660	51.440	48.510	49.060	48.852	4,182,149
2024-12-11	45.900	51.300	45.120	51.060	50.843	7,243,055
2024-12-10	51.160	51.520	48.510	49.390	49.180	5,187,585
2024-12-09	51.880	52.820	51.300	51.640	51.421	2,684,228
2024-12-06	53.000	53.040	51.140	51.860	51.640	3,617,931
2024-12-05	51.900	53.300	51.880	53.020	52.795	2,454,279
2024-12-04	51.280	52.720	51.280	51.500	51.281	2,288,615
2024-12-03	50.980	51.580	50.420	51.240	51.022	2,646,057
2024-12-02	51.040	51.560	50.120	51.500	51.281	2,611,641
2024-11-29	50.480	51.020	49.920	51.020	50.803	2,177,442
2024-11-28	48.890	50.500	48.660	50.340	50.126	2,320,160
2024-11-27	48.380	49.130	47.980	48.570	48.364	1,492,762
2024-11-26	49.060	49.310	47.860	48.360	48.155	2,290,800
2024-11-25	49.450	49.940	48.430	49.250	49.041	5,743,292

← NewerPage 8 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.