Siemens Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 24.950 | 26.020 | 24.880 | 25.849 | 25.739 | 173,037 |
| 2024-09-03 | 26.090 | 26.410 | 25.470 | 25.937 | 25.827 | 182,432 |
| 2024-09-02 | 25.730 | 26.340 | 25.540 | 25.962 | 25.851 | 206,112 |
| 2024-08-30 | 25.580 | 26.400 | 25.120 | 26.201 | 26.090 | 199,858 |
| 2024-08-29 | 25.430 | 25.660 | 24.950 | 25.350 | 25.242 | 140,662 |
| 2024-08-28 | 25.400 | 25.650 | 25.240 | 25.540 | 25.432 | 1,565,029 |
| 2024-08-27 | 25.480 | 25.560 | 25.099 | 25.318 | 25.211 | 43,776 |
| 2024-08-23 | 24.990 | 25.820 | 24.880 | 25.532 | 25.424 | 283,010 |
| 2024-08-22 | 24.780 | 25.220 | 24.770 | 25.069 | 24.963 | 11,445,010 |
| 2024-08-21 | 24.650 | 24.870 | 24.540 | 24.658 | 24.553 | 7,439,720 |
| 2024-08-20 | 25.590 | 25.660 | 24.010 | 25.114 | 25.007 | 661,922 |
| 2024-08-19 | 25.180 | 25.560 | 25.060 | 25.402 | 25.294 | 159,479 |
| 2024-08-16 | 25.330 | 25.340 | 25.060 | 25.205 | 25.098 | 2,418,192 |
| 2024-08-15 | 24.970 | 25.200 | 24.480 | 24.960 | 24.854 | 194,303 |
| 2024-08-14 | 24.920 | 25.130 | 24.350 | 24.637 | 24.533 | 108,827 |
| 2024-08-13 | 24.510 | 24.990 | 24.500 | 24.847 | 24.741 | 1,565,640 |
| 2024-08-12 | 24.360 | 24.540 | 24.070 | 24.301 | 24.198 | 68,097 |
| 2024-08-09 | 24.530 | 25.290 | 24.140 | 25.074 | 24.968 | 202,817 |
| 2024-08-08 | 23.640 | 25.190 | 22.920 | 23.650 | 23.550 | 281,317 |
| 2024-08-07 | 24.800 | 25.160 | 24.000 | 24.370 | 24.267 | 492,846 |
| 2024-08-06 | 24.280 | 24.830 | 23.790 | 24.165 | 24.063 | 914,838 |
| 2024-08-05 | 22.610 | 23.790 | 21.920 | 22.843 | 22.746 | 225,148 |
| 2024-08-02 | 25.500 | 25.500 | 23.010 | 24.192 | 24.089 | 330,537 |
| 2024-08-01 | 26.750 | 27.050 | 26.000 | 26.330 | 26.218 | 73,058 |
| 2024-07-31 | 26.090 | 26.910 | 25.850 | 26.306 | 26.194 | 106,220 |
| 2024-07-30 | 25.650 | 25.960 | 24.940 | 25.629 | 25.520 | 69,180 |
| 2024-07-29 | 25.460 | 25.700 | 25.090 | 25.457 | 25.349 | 379,226 |
| 2024-07-26 | 24.990 | 25.400 | 24.770 | 25.103 | 24.997 | 258,967 |
| 2024-07-25 | 25.330 | 25.340 | 23.820 | 24.690 | 24.585 | 225,936 |
| 2024-07-24 | 26.010 | 27.300 | 25.450 | 26.535 | 26.422 | 3,894,623 |
| 2024-07-23 | 25.890 | 26.330 | 25.760 | 26.020 | 25.910 | 147,980 |
| 2024-07-22 | 25.550 | 26.300 | 25.540 | 26.058 | 25.947 | 2,808,232 |
| 2024-07-19 | 24.610 | 25.600 | 24.390 | 24.893 | 24.787 | 1,535,765 |
| 2024-07-18 | 25.160 | 25.570 | 24.750 | 25.080 | 24.974 | 1,960,869 |
| 2024-07-17 | 26.250 | 26.760 | 25.300 | 25.990 | 25.880 | 1,812,178 |
| 2024-07-16 | 25.950 | 26.680 | 25.950 | 26.349 | 26.237 | 140,898 |
| 2024-07-15 | 27.350 | 27.920 | 26.240 | 27.302 | 27.186 | 595,061 |
| 2024-07-12 | 27.430 | 27.810 | 26.550 | 27.564 | 27.447 | 562,938 |
| 2024-07-11 | 27.390 | 27.900 | 26.890 | 27.277 | 27.161 | 283,574 |
| 2024-07-10 | 26.570 | 27.420 | 26.570 | 27.056 | 26.941 | 6,564,801 |
| 2024-07-09 | 27.170 | 27.420 | 26.210 | 27.223 | 27.107 | 483,057 |
| 2024-07-08 | 26.460 | 26.870 | 25.990 | 26.665 | 26.552 | 2,834,926 |
| 2024-07-05 | 26.240 | 26.580 | 25.990 | 26.378 | 26.266 | 63,513 |
| 2024-07-04 | 25.710 | 26.290 | 25.620 | 26.090 | 25.979 | 69,149 |
| 2024-07-03 | 25.090 | 26.020 | 23.930 | 25.870 | 25.760 | 275,884 |
| 2024-07-02 | 24.610 | 25.450 | 24.050 | 25.163 | 25.056 | 4,707,773 |
| 2024-07-01 | 24.480 | 24.840 | 23.860 | 24.161 | 24.058 | 144,692 |
| 2024-06-28 | 24.640 | 24.890 | 24.130 | 24.462 | 24.358 | 460,895 |
| 2024-06-27 | 24.550 | 24.890 | 24.090 | 24.427 | 24.323 | 153,201 |
| 2024-06-26 | 24.570 | 24.890 | 24.360 | 24.638 | 24.534 | 2,812,327 |
| 2024-06-25 | 24.730 | 24.730 | 24.170 | 24.620 | 24.515 | 271,924 |
| 2024-06-24 | 23.850 | 25.180 | 23.720 | 24.527 | 24.423 | 97,683 |
| 2024-06-21 | 24.590 | 24.720 | 23.380 | 24.038 | 23.936 | 436,438 |
| 2024-06-20 | 24.370 | 25.000 | 24.000 | 24.353 | 24.249 | 382,805 |
| 2024-06-19 | 23.900 | 24.450 | 23.830 | 24.257 | 24.154 | 346,961 |
| 2024-06-18 | 23.590 | 23.860 | 23.240 | 23.507 | 23.407 | 839,899 |
| 2024-06-17 | 23.300 | 23.570 | 23.020 | 23.268 | 23.169 | 1,658,686 |
| 2024-06-14 | 23.580 | 23.910 | 22.850 | 23.057 | 22.960 | 261,852 |
| 2024-06-13 | 24.060 | 24.100 | 23.280 | 23.329 | 23.230 | 229,372 |
| 2024-06-12 | 23.710 | 24.210 | 23.070 | 23.970 | 23.868 | 1,930,684 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-27 | 0.7000 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.