Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	15.590	15.702	15.140	15.702	15.635	5,438,959
2023-06-28	14.630	15.765	14.610	15.372	15.307	1,395,271
2023-06-27	14.308	15.055	14.115	14.755	14.693	1,518,148
2023-06-26	14.913	18.329	13.780	14.181	14.121	3,831,746
2023-06-23	18.769	18.802	14.500	18.691	18.611	10,277,170
2023-06-22	22.860	23.410	22.780	23.058	22.960	339,005
2023-06-21	22.610	23.110	22.440	22.977	22.879	579,579
2023-06-20	22.730	22.950	22.480	22.509	22.414	586,642
2023-06-19	22.840	22.980	22.650	22.812	22.715	1,100,205
2023-06-16	23.230	23.260	22.800	23.015	22.917	1,637,458
2023-06-15	23.730	23.730	22.740	23.038	22.940	10,884,720
2023-06-14	23.670	23.810	23.500	23.705	23.604	346,387
2023-06-13	24.090	24.100	22.930	23.697	23.597	1,188,016
2023-06-12	23.940	24.070	23.740	23.888	23.787	664,730
2023-06-09	23.920	24.090	23.680	23.996	23.894	296,836
2023-06-08	24.200	24.310	23.580	23.804	23.703	3,260,172
2023-06-07	24.400	24.480	24.170	24.352	24.249	391,821
2023-06-06	24.320	24.420	23.990	24.323	24.219	541,644
2023-06-05	24.430	24.640	23.920	24.200	24.097	3,951,719
2023-06-02	24.320	24.540	24.190	24.351	24.248	477,442
2023-06-01	23.720	24.170	23.680	24.003	23.901	417,948
2023-05-31	24.160	24.210	23.388	23.629	23.529	8,666,435
2023-05-30	24.310	24.800	24.030	24.479	24.375	404,649
2023-05-26	23.990	24.160	23.840	24.041	23.939	239,228
2023-05-25	23.560	24.100	23.482	23.498	23.398	225,592
2023-05-24	23.800	23.800	23.250	23.429	23.330	363,009
2023-05-23	23.790	24.000	23.780	23.941	23.839	723,972
2023-05-22	24.050	24.240	23.830	24.128	24.026	677,212
2023-05-19	24.220	24.360	24.020	24.224	24.121	1,045,672
2023-05-18	24.480	24.590	23.900	24.034	23.932	388,511
2023-05-17	23.780	23.970	23.430	23.817	23.716	606,170
2023-05-16	22.890	23.820	22.890	23.635	23.535	1,007,860
2023-05-15	22.260	23.270	22.210	22.835	22.738	2,942,341
2023-05-12	21.710	22.440	21.670	22.383	22.288	761,481
2023-05-11	22.270	22.270	21.580	21.708	21.616	963,324
2023-05-10	22.370	22.710	22.080	22.184	22.090	434,022
2023-05-09	22.610	22.730	22.240	22.306	22.211	7,522,376
2023-05-05	22.100	22.550	22.000	22.422	22.327	319,101
2023-05-04	22.080	22.080	21.750	21.891	21.798	615,804
2023-05-03	22.550	22.660	22.060	22.154	22.060	697,109
2023-05-02	22.120	22.532	22.110	22.431	22.335	2,984,170
2023-04-28	21.890	22.230	21.680	22.099	22.005	670,092
2023-04-27	21.090	21.790	21.030	21.632	21.540	314,194
2023-04-26	21.060	21.270	20.970	21.029	20.940	439,184
2023-04-25	20.980	21.150	20.710	20.861	20.773	1,750,782
2023-04-24	21.240	21.320	20.920	21.107	21.018	4,957,375
2023-04-21	21.270	21.350	21.030	21.123	21.033	228,213
2023-04-20	21.290	21.360	20.940	21.213	21.123	406,883
2023-04-19	21.180	21.360	20.860	21.141	21.051	483,258
2023-04-18	21.760	21.760	21.280	21.501	21.410	2,948,942
2023-04-17	21.810	21.890	21.340	21.489	21.398	1,217,796
2023-04-14	21.480	21.740	21.420	21.705	21.613	850,791
2023-04-13	21.490	21.630	21.270	21.364	21.273	918,809
2023-04-12	21.260	21.560	21.098	21.336	21.245	378,120
2023-04-11	21.030	21.320	20.970	21.163	21.073	1,054,242
2023-04-06	20.860	21.090	20.380	20.764	20.676	700,172
2023-04-05	21.040	21.070	20.670	20.858	20.770	808,923
2023-04-04	21.220	21.420	20.970	21.016	20.927	904,594
2023-04-03	20.630	21.600	20.548	21.108	21.019	6,779,713
2023-03-31	20.010	20.300	19.925	20.098	20.013	1,082,821

← NewerPage 15 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.