Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	47.240	48.700	47.130	48.350	48.145	3,495,083
2024-11-21	45.480	47.270	44.940	47.270	47.069	2,505,927
2024-11-20	45.900	46.430	45.440	45.620	45.426	1,822,516
2024-11-19	45.900	46.250	44.310	45.700	45.506	2,943,304
2024-11-18	47.470	48.330	45.450	45.640	45.446	4,974,489
2024-11-15	46.200	47.350	45.930	46.990	46.791	3,423,370
2024-11-14	46.620	47.310	45.420	46.210	46.014	4,448,350
2024-11-13	43.500	47.130	43.370	46.330	46.133	11,427,650
2024-11-12	41.000	42.020	38.710	38.950	38.785	4,283,988
2024-11-11	40.000	40.920	39.870	40.680	40.507	3,400,619
2024-11-08	38.880	39.520	38.250	39.520	39.352	2,465,387
2024-11-07	37.280	39.170	36.920	38.510	38.347	3,303,818
2024-11-06	38.500	40.340	38.020	38.260	38.098	4,437,021
2024-11-05	38.340	39.000	37.410	38.950	38.785	2,800,608
2024-11-04	38.330	39.470	38.320	38.650	38.486	1,926,486
2024-11-01	37.790	38.610	37.700	38.310	38.147	1,808,310
2024-10-31	37.190	37.950	36.860	37.530	37.371	2,540,684
2024-10-30	38.000	38.610	37.650	37.870	37.709	1,494,142
2024-10-29	38.250	38.600	37.530	38.080	37.918	1,857,584
2024-10-28	38.030	38.160	37.150	37.950	37.789	2,428,914
2024-10-25	37.000	38.560	36.910	38.350	38.187	3,155,824
2024-10-24	36.320	37.250	35.880	37.000	36.843	2,847,852
2024-10-23	36.480	36.800	34.700	36.240	36.086	3,400,615
2024-10-22	36.470	36.670	35.590	36.480	36.325	3,221,826
2024-10-21	36.340	36.750	35.930	36.620	36.465	2,442,968
2024-10-18	36.180	36.520	35.720	36.520	36.365	2,103,181
2024-10-17	34.890	36.850	34.690	36.480	36.325	2,453,801
2024-10-16	35.050	35.560	34.900	35.010	34.861	2,046,236
2024-10-15	36.070	36.620	33.160	34.670	34.523	4,001,251
2024-10-14	35.740	36.500	35.680	36.120	35.967	2,546,786
2024-10-11	35.300	36.100	34.820	35.830	35.678	3,145,477
2024-10-10	35.340	35.750	34.570	34.690	34.543	2,057,939
2024-10-09	35.390	35.790	35.310	35.620	35.469	2,035,566
2024-10-08	35.060	35.720	35.010	35.460	35.309	2,790,493
2024-10-07	35.300	35.400	34.670	35.250	35.100	2,150,355
2024-10-04	34.270	35.460	34.200	35.350	35.200	3,723,468
2024-10-03	33.700	34.350	33.640	34.190	34.045	1,559,170
2024-10-02	34.020	34.270	33.260	33.990	33.846	2,055,694
2024-10-01	33.200	34.650	32.580	33.950	33.806	4,651,142
2024-09-30	32.280	33.320	32.160	33.070	32.930	3,604,445
2024-09-27	33.020	33.320	32.530	32.900	32.760	3,370,182
2024-09-26	34.260	34.290	32.860	33.350	33.208	3,566,161
2024-09-25	32.590	34.130	32.510	33.670	33.527	2,992,110
2024-09-24	33.600	33.880	32.400	33.080	32.940	3,055,705
2024-09-23	32.230	33.570	31.930	33.230	33.089	4,047,514
2024-09-20	31.870	32.650	31.760	32.300	32.163	11,160,130
2024-09-19	32.000	32.300	31.500	32.050	31.914	5,173,173
2024-09-18	30.400	31.670	30.320	31.190	31.058	6,631,571
2024-09-17	29.350	30.410	28.720	30.350	30.221	6,162,586
2024-09-16	28.340	29.280	28.140	29.110	28.986	4,770,286
2024-09-13	27.000	29.240	26.860	29.210	29.086	9,007,472
2024-09-12	25.900	26.760	25.800	26.690	26.577	4,582,372
2024-09-11	25.230	25.850	25.070	25.390	25.282	3,283,487
2024-09-10	24.700	24.920	24.440	24.920	24.814	1,896,603
2024-09-09	24.110	24.760	24.080	24.600	24.496	2,128,424
2024-09-06	25.480	25.580	23.700	23.840	23.739	4,980,474
2024-09-05	25.600	26.190	25.490	25.550	25.442	2,274,507
2024-09-04	25.000	26.070	24.880	25.720	25.611	2,451,856
2024-09-03	26.100	26.420	25.480	25.610	25.501	1,572,893
2024-09-02	25.650	26.340	25.520	26.260	26.149	1,932,329

← NewerPage 9 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.