Siemens Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 23.670 | 23.900 | 23.170 | 23.274 | 23.175 | 1,480,453 |
| 2024-06-10 | 22.790 | 23.500 | 22.360 | 23.217 | 23.119 | 4,467,475 |
| 2024-06-07 | 22.890 | 23.190 | 22.410 | 22.870 | 22.773 | 1,255,121 |
| 2024-06-06 | 24.090 | 24.260 | 22.420 | 24.090 | 23.988 | 394,251 |
| 2024-06-05 | 24.130 | 24.230 | 23.660 | 23.886 | 23.784 | 3,368,624 |
| 2024-06-04 | 25.150 | 25.230 | 23.220 | 24.030 | 23.928 | 975,399 |
| 2024-06-03 | 24.900 | 26.300 | 24.720 | 25.309 | 25.202 | 156,956 |
| 2024-05-31 | 25.800 | 26.380 | 24.720 | 25.602 | 25.494 | 208,814 |
| 2024-05-30 | 25.560 | 26.280 | 25.360 | 26.075 | 25.964 | 2,825,924 |
| 2024-05-29 | 26.690 | 26.960 | 25.550 | 26.739 | 26.626 | 2,338,220 |
| 2024-05-28 | 25.940 | 27.010 | 25.790 | 26.359 | 26.247 | 292,292 |
| 2024-05-24 | 24.530 | 26.000 | 24.030 | 25.354 | 25.246 | 2,400,918 |
| 2024-05-23 | 23.780 | 24.680 | 23.780 | 24.070 | 23.968 | 249,436 |
| 2024-05-22 | 23.990 | 24.140 | 23.400 | 23.964 | 23.862 | 2,610,380 |
| 2024-05-21 | 24.410 | 24.410 | 23.390 | 23.881 | 23.780 | 10,633,340 |
| 2024-05-20 | 24.680 | 25.150 | 23.280 | 24.816 | 24.711 | 4,791,792 |
| 2024-05-17 | 25.280 | 25.400 | 24.690 | 25.255 | 25.148 | 118,860 |
| 2024-05-16 | 25.880 | 25.880 | 25.120 | 25.577 | 25.469 | 2,293,475 |
| 2024-05-15 | 24.020 | 25.980 | 24.020 | 25.534 | 25.425 | 8,969,618 |
| 2024-05-14 | 23.970 | 24.480 | 23.770 | 24.167 | 24.064 | 312,293 |
| 2024-05-13 | 23.800 | 24.350 | 22.950 | 23.764 | 23.663 | 7,955,257 |
| 2024-05-10 | 23.670 | 24.530 | 23.240 | 24.106 | 24.003 | 2,639,703 |
| 2024-05-09 | 21.930 | 23.760 | 21.930 | 23.412 | 23.313 | 549,010 |
| 2024-05-08 | 21.500 | 23.320 | 20.810 | 22.560 | 22.464 | 1,342,733 |
| 2024-05-07 | 20.130 | 20.300 | 19.785 | 20.051 | 19.966 | 410,435 |
| 2024-05-03 | 19.420 | 20.020 | 19.140 | 19.448 | 19.365 | 232,460 |
| 2024-05-02 | 19.105 | 19.630 | 18.880 | 19.290 | 19.208 | 173,432 |
| 2024-05-01 | 19.300 | 19.300 | 19.300 | 19.300 | 19.218 | 30,044 |
| 2024-04-30 | 18.685 | 19.450 | 18.685 | 19.392 | 19.309 | 475,339 |
| 2024-04-29 | 18.940 | 19.300 | 18.710 | 19.011 | 18.930 | 221,285 |
| 2024-04-26 | 18.010 | 19.000 | 17.640 | 18.711 | 18.631 | 1,213,626 |
| 2024-04-25 | 17.900 | 17.900 | 17.490 | 17.800 | 17.724 | 741,478 |
| 2024-04-24 | 17.430 | 17.960 | 17.345 | 17.647 | 17.572 | 263,363 |
| 2024-04-23 | 17.840 | 17.960 | 17.620 | 17.767 | 17.691 | 997,395 |
| 2024-04-22 | 17.705 | 17.835 | 17.400 | 17.484 | 17.409 | 483,721 |
| 2024-04-19 | 17.460 | 17.900 | 17.225 | 17.669 | 17.594 | 872,516 |
| 2024-04-18 | 17.850 | 17.945 | 17.435 | 17.792 | 17.716 | 290,370 |
| 2024-04-17 | 17.170 | 17.815 | 17.140 | 17.600 | 17.525 | 252,613 |
| 2024-04-16 | 16.770 | 17.500 | 16.000 | 17.345 | 17.271 | 736,349 |
| 2024-04-15 | 17.480 | 17.765 | 17.275 | 17.509 | 17.435 | 784,911 |
| 2024-04-12 | 17.530 | 18.010 | 17.470 | 17.628 | 17.553 | 918,971 |
| 2024-04-11 | 17.910 | 17.910 | 17.417 | 17.519 | 17.445 | 1,051,416 |
| 2024-04-10 | 18.085 | 18.530 | 17.360 | 18.303 | 18.225 | 669,095 |
| 2024-04-09 | 18.425 | 18.495 | 17.820 | 17.955 | 17.879 | 739,829 |
| 2024-04-08 | 17.675 | 18.315 | 17.575 | 18.054 | 17.977 | 1,209,597 |
| 2024-04-05 | 17.610 | 18.335 | 17.565 | 17.769 | 17.694 | 663,013 |
| 2024-04-04 | 17.780 | 18.240 | 17.411 | 17.900 | 17.824 | 2,457,802 |
| 2024-04-03 | 17.245 | 17.555 | 17.130 | 17.478 | 17.404 | 4,942,555 |
| 2024-04-02 | 17.160 | 17.440 | 16.780 | 17.157 | 17.084 | 2,424,160 |
| 2024-03-28 | 16.365 | 17.010 | 16.365 | 17.008 | 16.935 | 1,576,738 |
| 2024-03-27 | 16.470 | 16.520 | 15.975 | 16.411 | 16.342 | 489,102 |
| 2024-03-26 | 16.510 | 16.660 | 16.050 | 16.372 | 16.302 | 4,768,968 |
| 2024-03-25 | 16.400 | 16.670 | 16.370 | 16.531 | 16.461 | 561,530 |
| 2024-03-22 | 15.800 | 16.665 | 15.780 | 16.484 | 16.414 | 1,244,801 |
| 2024-03-21 | 15.075 | 16.015 | 14.765 | 15.565 | 15.499 | 682,661 |
| 2024-03-20 | 14.800 | 14.890 | 14.700 | 14.845 | 14.782 | 575,609 |
| 2024-03-19 | 14.790 | 14.930 | 14.585 | 14.685 | 14.623 | 1,354,141 |
| 2024-03-18 | 14.405 | 15.135 | 14.325 | 14.858 | 14.795 | 1,942,800 |
| 2024-03-15 | 14.430 | 14.555 | 14.215 | 14.432 | 14.370 | 454,797 |
| 2024-03-14 | 13.920 | 14.515 | 13.910 | 14.291 | 14.231 | 1,221,398 |
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.