Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	134.30	135.78	131.32	133.14	133.14	1,574,787
2026-10-16	136.00	136.08	132.42	134.98	134.98	2,435,232
2026-10-15	125.68	132.36	124.46	132.36	132.36	4,459,099
2026-10-14	144.00	145.16	135.28	135.28	135.28	2,704,298
2026-10-13	145.00	146.44	142.40	143.06	143.06	1,460,552
2026-10-12	145.00	148.40	144.86	146.78	146.78	1,186,384
2026-10-09	143.02	145.70	142.10	145.36	145.36	1,571,048
2026-10-08	140.84	143.74	140.18	142.50	142.50	1,283,488
2026-10-07	145.10	146.04	141.28	143.60	143.60	1,742,517
2026-10-06	146.44	151.00	143.96	147.44	147.44	1,989,388
2026-10-05	145.46	145.90	142.92	145.46	145.46	1,120,586
2026-10-02	143.58	146.84	143.26	145.42	145.42	1,531,650
2026-10-01	143.24	145.16	140.50	142.52	142.52	1,637,454
2026-09-30	146.14	147.12	141.76	142.60	142.60	1,800,059
2026-09-29	142.08	148.06	141.48	145.82	145.82	1,678,494
2026-09-28	141.90	144.48	139.16	140.88	140.88	1,705,155
2026-09-25	144.44	146.76	142.54	142.60	142.60	1,751,650
2026-09-24	143.90	146.00	141.36	142.10	142.10	1,425,519
2026-09-23	146.68	146.98	143.66	144.54	144.54	1,273,703
2026-09-22	144.20	146.16	141.78	145.86	145.86	1,173,274
2026-09-21	142.40	143.30	141.24	143.16	143.16	1,329,238
2026-09-18	142.60	143.32	139.98	140.20	140.20	4,733,691
2026-09-17	138.22	142.58	137.48	141.80	141.80	2,115,025
2026-09-16	134.98	138.74	134.42	137.12	137.12	1,819,919
2026-09-15	133.14	134.12	131.28	133.00	133.00	1,732,688
2026-09-14	139.00	139.80	131.52	132.66	132.66	3,653,095
2026-09-11	141.64	144.52	141.32	144.26	144.26	1,543,028
2026-09-10	145.00	146.26	140.60	140.82	140.82	1,422,619
2026-09-09	148.00	149.98	144.46	145.14	145.14	1,538,847
2026-09-08	146.54	149.48	145.32	148.86	148.86	955,722
2026-09-07	148.90	150.58	146.72	148.48	148.48	1,082,336
2026-09-04	146.80	149.80	145.04	146.52	146.52	1,573,485
2026-09-03	141.70	145.72	141.48	145.40	145.40	1,631,487
2026-09-02	140.26	143.28	139.16	142.24	142.24	1,504,089
2026-09-01	141.00	143.10	139.20	141.08	141.08	2,048,373
2026-08-31	146.70	147.00	142.14	142.18	142.18	3,111,484
2026-08-28	151.44	151.48	147.94	149.70	149.70	1,405,017
2026-08-27	155.04	156.76	149.52	150.24	150.24	1,631,095
2026-08-26	151.76	153.32	150.76	151.10	151.10	1,318,921
2026-08-25	151.72	154.88	150.48	152.76	152.76	1,827,975
2026-08-24	150.66	153.36	146.08	148.74	148.74	1,634,557
2026-08-21	153.42	155.14	152.06	153.36	153.36	1,291,739
2026-08-20	155.80	155.80	151.36	152.58	152.58	1,016,378
2026-08-19	154.68	157.46	151.56	154.34	154.34	1,824,073
2026-08-18	160.60	161.22	152.76	154.28	154.28	2,378,825
2026-08-17	164.40	165.10	160.20	162.80	162.80	1,418,540
2026-08-14	159.84	161.94	158.66	160.72	160.72	1,583,795
2026-08-13	162.64	165.00	159.80	160.72	160.72	1,450,492
2026-08-12	160.00	165.86	160.00	161.70	161.70	2,108,811
2026-08-11	155.30	159.86	154.70	158.56	158.56	1,453,431
2026-08-10	153.88	158.76	153.86	154.60	154.60	1,413,848
2026-08-07	154.12	157.50	151.24	153.54	153.54	1,887,745
2026-08-06	149.88	154.28	147.68	153.68	153.68	1,948,474
2026-08-05	158.60	159.46	147.68	150.86	150.86	3,011,245
2026-08-04	151.00	154.74	149.52	150.86	150.86	2,699,111
2026-08-03	149.80	151.02	143.80	147.54	147.54	2,122,277
2026-07-31	152.00	152.74	146.74	147.44	147.44	2,420,135
2026-07-30	135.22	146.84	133.30	146.16	146.16	3,228,882
2026-07-29	138.00	140.24	134.06	135.18	135.18	3,412,744
2026-07-28	146.48	148.98	137.44	137.90	137.90	4,456,673

Page 1 of 22 · 1,276 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.