Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	14.160	14.280	13.735	13.906	13.847	681,184
2024-03-12	14.295	14.365	14.025	14.058	13.999	152,242
2024-03-11	13.965	14.260	13.880	14.179	14.119	598,173
2024-03-08	14.200	14.355	14.050	14.155	14.095	72,215
2024-03-07	14.050	14.290	13.840	14.076	14.016	926,415
2024-03-06	13.765	14.210	13.700	14.155	14.095	2,506,668
2024-03-05	13.920	13.970	13.725	13.880	13.821	590,667
2024-03-04	14.350	14.370	13.835	14.051	13.992	780,225
2024-03-01	14.115	14.450	13.930	14.280	14.220	639,375
2024-02-29	13.945	14.775	13.845	14.074	14.014	1,135,697
2024-02-28	14.020	14.400	13.930	13.931	13.872	817,816
2024-02-27	13.860	14.050	13.620	13.957	13.898	542,326
2024-02-26	13.670	13.965	13.640	13.898	13.839	444,059
2024-02-23	13.865	13.950	13.615	13.709	13.650	690,854
2024-02-22	14.070	14.125	13.705	13.856	13.797	777,356
2024-02-21	13.345	13.960	13.270	13.829	13.770	859,288
2024-02-20	13.865	14.085	13.060	13.401	13.344	1,048,658
2024-02-19	13.790	14.005	13.705	13.956	13.896	1,163,997
2024-02-16	14.030	14.075	13.750	13.901	13.842	475,105
2024-02-15	13.995	14.365	13.720	13.894	13.835	1,004,852
2024-02-14	14.185	14.285	13.995	14.206	14.145	1,317,798
2024-02-13	14.400	14.595	13.860	14.280	14.219	573,831
2024-02-12	13.635	14.570	13.635	14.269	14.208	931,985
2024-02-09	13.800	13.995	13.710	13.776	13.717	1,000,930
2024-02-08	14.435	14.615	13.595	13.860	13.801	850,067
2024-02-07	14.480	14.750	14.150	14.390	14.329	1,406,797
2024-02-06	14.040	14.275	13.710	13.978	13.919	3,612,533
2024-02-05	13.850	14.000	13.705	13.804	13.746	588,838
2024-02-02	13.805	14.400	13.805	14.046	13.986	857,333
2024-02-01	13.765	14.140	13.745	14.047	13.988	144,778
2024-01-31	13.725	14.160	13.660	13.994	13.935	1,411,939
2024-01-30	13.835	14.020	13.500	13.851	13.792	495,521
2024-01-29	13.685	13.905	13.470	13.753	13.695	668,585
2024-01-26	13.430	13.800	13.200	13.599	13.542	611,915
2024-01-25	13.465	13.650	13.215	13.429	13.372	586,407
2024-01-24	12.935	14.425	12.785	13.648	13.590	3,871,815
2024-01-23	11.890	12.730	11.890	12.492	12.439	2,268,391
2024-01-22	11.970	12.060	11.645	12.001	11.950	612,093
2024-01-19	11.890	11.970	11.645	11.865	11.815	2,246,909
2024-01-18	11.545	11.895	11.260	11.599	11.549	1,403,464
2024-01-17	11.455	11.810	11.255	11.361	11.312	557,399
2024-01-16	11.965	12.200	11.600	11.793	11.742	440,216
2024-01-15	12.465	12.515	11.935	12.129	12.077	546,134
2024-01-12	12.175	12.635	11.935	12.426	12.373	750,189
2024-01-11	12.375	12.555	12.010	12.330	12.278	1,455,858
2024-01-10	11.990	12.355	11.770	11.990	11.939	724,046
2024-01-09	12.145	12.240	11.910	12.031	11.980	1,169,525
2024-01-08	11.455	12.130	11.450	12.015	11.964	2,879,446
2024-01-05	11.300	11.590	11.255	11.523	11.474	443,705
2024-01-04	11.160	11.425	11.055	11.241	11.194	1,046,906
2024-01-03	11.635	11.960	11.100	11.251	11.203	1,291,684
2024-01-02	12.030	12.290	11.755	11.887	11.836	895,742
2023-12-29	11.665	12.000	11.450	11.850	11.800	2,082,971
2023-12-28	11.945	12.020	11.800	11.859	11.809	541,993
2023-12-27	11.450	11.985	11.230	11.915	11.864	486,871
2023-12-22	11.385	11.560	11.275	11.374	11.325	443,179
2023-12-21	11.145	11.480	11.070	11.237	11.189	3,146,543
2023-12-20	10.995	11.535	10.995	11.420	11.372	1,457,807
2023-12-19	11.040	11.200	10.830	11.014	10.967	1,726,846
2023-12-18	11.445	11.445	10.985	11.091	11.044	6,933,690

← NewerPage 12 of 22 · 1,265 trading daysOlder →

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.