Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	12.110	12.425	12.100	12.281	12.229	1,133,870
2023-09-21	12.525	12.525	12.110	12.250	12.198	1,488,204
2023-09-20	12.505	12.650	12.490	12.623	12.570	1,257,392
2023-09-19	12.505	12.620	12.470	12.563	12.510	743,770
2023-09-18	12.800	12.980	12.515	12.569	12.515	1,984,749
2023-09-15	13.060	13.230	12.845	12.865	12.810	170,543
2023-09-14	12.330	12.928	12.285	12.880	12.825	1,641,100
2023-09-13	12.175	12.510	12.090	12.352	12.299	709,503
2023-09-12	12.500	12.595	12.180	12.295	12.243	580,535
2023-09-11	12.315	12.426	12.250	12.351	12.299	771,604
2023-09-08	12.455	12.500	12.080	12.188	12.136	669,448
2023-09-07	12.585	12.585	12.195	12.420	12.367	953,029
2023-09-06	12.784	12.860	12.570	12.640	12.586	3,281,454
2023-09-05	13.010	13.025	12.455	12.562	12.509	1,518,794
2023-09-04	13.115	13.245	13.030	13.030	12.975	729,320
2023-09-01	13.185	13.235	13.040	13.141	13.085	522,708
2023-08-31	13.050	13.300	13.000	13.195	13.139	603,134
2023-08-30	13.565	13.565	12.990	13.155	13.099	4,614,221
2023-08-29	13.250	13.477	13.090	13.477	13.420	1,274,786
2023-08-25	12.905	13.055	12.880	12.938	12.883	2,065,392
2023-08-24	13.150	13.265	12.925	12.975	12.920	1,055,231
2023-08-23	13.260	13.535	12.890	13.404	13.347	3,717,107
2023-08-22	13.000	13.250	13.000	13.167	13.111	1,914,563
2023-08-21	13.010	13.090	12.830	12.892	12.837	793,494
2023-08-18	13.300	13.395	13.005	13.243	13.187	618,415
2023-08-17	13.515	13.555	13.355	13.467	13.410	613,982
2023-08-16	13.380	13.555	13.330	13.463	13.406	451,825
2023-08-15	13.675	13.790	13.310	13.407	13.350	774,523
2023-08-14	13.740	13.880	13.695	13.757	13.699	406,619
2023-08-11	13.510	13.900	13.270	13.777	13.719	1,780,129
2023-08-10	14.110	14.110	13.350	13.639	13.581	5,559,770
2023-08-09	14.335	14.500	13.920	14.113	14.053	6,129,511
2023-08-08	14.410	14.770	14.225	14.471	14.410	5,020,750
2023-08-07	14.925	16.370	14.335	15.227	15.162	5,785,052
2023-08-04	15.685	15.735	15.295	15.512	15.446	4,217,782
2023-08-03	15.660	15.930	15.585	15.756	15.689	1,546,104
2023-08-02	15.315	15.735	15.270	15.639	15.572	1,258,639
2023-08-01	15.410	15.630	15.300	15.516	15.450	1,453,338
2023-07-31	15.850	15.920	15.260	15.419	15.353	2,420,884
2023-07-28	15.780	15.875	15.595	15.735	15.669	993,577
2023-07-27	15.955	16.050	15.765	15.836	15.768	912,151
2023-07-26	15.840	15.960	15.655	15.927	15.859	761,168
2023-07-25	15.610	15.890	15.420	15.732	15.665	496,027
2023-07-24	15.285	15.635	15.165	15.523	15.457	457,739
2023-07-21	15.235	15.500	15.220	15.388	15.322	763,840
2023-07-20	15.485	15.605	15.415	15.490	15.424	1,346,933
2023-07-19	15.650	15.700	15.345	15.525	15.459	361,627
2023-07-18	15.430	15.595	15.365	15.498	15.432	10,150,020
2023-07-17	15.345	15.460	15.200	15.443	15.377	205,970
2023-07-14	15.610	15.725	15.345	15.434	15.368	339,100
2023-07-13	15.620	15.855	15.500	15.747	15.680	644,739
2023-07-12	15.325	15.670	15.250	15.548	15.482	747,343
2023-07-11	15.240	15.450	15.110	15.306	15.241	923,072
2023-07-10	14.835	15.225	14.795	14.977	14.913	849,921
2023-07-07	14.825	15.000	14.555	14.806	14.744	2,597,708
2023-07-06	15.015	15.290	14.860	15.127	15.063	1,646,505
2023-07-05	15.875	15.985	15.125	15.322	15.257	1,132,737
2023-07-04	16.255	16.275	15.870	16.058	15.989	645,340
2023-07-03	16.495	16.520	15.995	16.230	16.161	2,505,103
2023-06-30	15.770	16.360	15.645	16.181	16.113	1,269,650

← NewerPage 14 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.