Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	11.375	11.505	11.190	11.375	11.327	2,087,823
2023-12-14	10.680	11.345	10.630	11.192	11.144	2,017,565
2023-12-13	10.685	10.685	10.165	10.525	10.480	613,068
2023-12-12	11.100	11.240	10.620	10.620	10.575	9,206,824
2023-12-11	11.300	11.450	10.750	11.106	11.059	1,118,275
2023-12-08	11.205	11.485	10.830	11.370	11.322	844,012
2023-12-07	11.595	11.720	11.470	11.636	11.587	386,838
2023-12-06	11.690	11.960	11.515	11.660	11.611	628,036
2023-12-05	11.185	11.670	11.185	11.624	11.575	619,689
2023-12-04	11.500	11.575	11.135	11.351	11.303	2,383,412
2023-12-01	10.910	11.435	10.890	11.239	11.191	3,981,561
2023-11-30	10.815	10.975	10.755	10.863	10.817	996,919
2023-11-29	10.610	10.970	10.410	10.891	10.845	815,225
2023-11-28	10.720	10.775	10.360	10.470	10.426	2,436,131
2023-11-27	10.795	10.915	10.680	10.791	10.745	376,588
2023-11-24	10.615	10.905	10.615	10.756	10.711	718,449
2023-11-23	10.715	11.190	10.685	10.880	10.834	320,698
2023-11-22	10.860	11.115	10.650	10.840	10.794	982,440
2023-11-21	11.870	12.130	10.520	11.531	11.482	2,464,977
2023-11-20	11.885	12.105	11.645	11.901	11.850	2,758,743
2023-11-17	10.775	11.750	10.775	11.637	11.587	1,262,435
2023-11-16	11.190	11.265	10.476	10.862	10.816	2,105,616
2023-11-15	10.530	11.350	10.435	10.910	10.864	4,197,469
2023-11-14	10.000	10.595	9.956	10.203	10.159	1,850,639
2023-11-13	9.496	10.020	9.332	9.639	9.599	1,753,708
2023-11-10	9.620	9.812	9.282	9.429	9.389	659,404
2023-11-09	9.080	9.830	9.040	9.537	9.496	2,510,813
2023-11-08	9.360	9.958	9.100	9.506	9.466	2,731,562
2023-11-07	8.964	9.472	8.652	9.212	9.173	3,642,838
2023-11-06	9.508	10.040	9.200	9.396	9.356	2,063,211
2023-11-03	8.736	9.866	8.736	9.603	9.562	2,200,532
2023-11-02	8.348	8.990	8.228	8.783	8.746	2,261,322
2023-11-01	8.370	8.454	8.100	8.261	8.226	1,455,448
2023-10-31	8.386	8.668	7.964	8.379	8.343	3,145,985
2023-10-30	8.500	9.000	7.590	8.626	8.590	3,018,791
2023-10-27	7.272	7.792	6.772	7.091	7.061	6,779,342
2023-10-26	10.075	10.400	6.404	6.577	6.549	11,335,570
2023-10-25	10.760	11.020	10.375	10.592	10.547	2,918,041
2023-10-24	10.620	11.065	10.495	10.837	10.791	835,457
2023-10-23	10.815	10.995	10.205	10.574	10.529	1,051,325
2023-10-20	11.060	11.180	10.810	10.902	10.855	1,444,125
2023-10-19	11.325	11.480	11.165	11.322	11.274	218,212
2023-10-18	11.615	11.630	11.295	11.436	11.388	1,476,739
2023-10-17	11.550	11.775	11.410	11.632	11.583	737,962
2023-10-16	11.505	11.700	11.450	11.622	11.572	557,619
2023-10-13	11.875	11.875	11.445	11.592	11.543	1,065,951
2023-10-12	12.190	12.510	11.998	12.101	12.049	1,274,321
2023-10-11	11.920	12.320	11.870	12.149	12.097	3,929,105
2023-10-10	11.580	12.015	11.545	11.985	11.934	1,159,946
2023-10-09	11.320	11.725	11.320	11.550	11.501	370,108
2023-10-06	11.635	11.660	11.035	11.266	11.218	1,069,944
2023-10-05	11.720	11.795	11.480	11.621	11.572	1,066,367
2023-10-04	11.580	11.845	11.470	11.696	11.646	4,343,315
2023-10-03	12.015	12.015	11.725	11.780	11.730	1,049,072
2023-10-02	12.420	12.585	12.010	12.188	12.136	719,949
2023-09-29	12.210	12.595	12.145	12.379	12.326	487,753
2023-09-28	12.215	12.245	11.950	12.076	12.024	1,555,012
2023-09-27	11.930	12.280	11.915	12.188	12.136	2,691,145
2023-09-26	12.380	12.380	11.820	11.886	11.836	1,394,299
2023-09-25	12.290	12.455	12.100	12.278	12.226	3,648,751

← NewerPage 13 of 22 · 1,268 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.