Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	19.810	20.360	19.810	20.056	19.971	1,085,202
2023-03-29	19.560	19.985	19.425	19.709	19.626	1,171,025
2023-03-28	19.390	19.555	19.250	19.362	19.280	1,759,359
2023-03-27	19.145	19.395	18.765	19.016	18.935	1,380,115
2023-03-24	19.250	19.380	18.340	18.584	18.505	790,129
2023-03-23	18.905	19.415	18.865	19.261	19.179	2,334,710
2023-03-22	19.230	19.305	18.850	19.066	18.985	1,257,073
2023-03-21	19.135	19.670	19.020	19.230	19.148	3,683,612
2023-03-20	18.175	19.110	17.770	18.816	18.736	1,675,454
2023-03-17	19.160	19.230	17.940	18.967	18.886	1,531,970
2023-03-16	17.623	19.335	17.320	18.793	18.713	10,918,250
2023-03-15	19.580	19.580	18.150	18.480	18.401	568,443
2023-03-14	19.135	19.860	19.090	19.590	19.507	395,991
2023-03-13	19.840	19.915	18.560	18.973	18.892	677,799
2023-03-10	20.090	20.090	19.610	19.923	19.838	510,409
2023-03-09	20.010	20.420	19.840	20.374	20.287	302,640
2023-03-08	19.875	20.170	19.690	19.994	19.909	317,419
2023-03-07	20.090	20.390	19.830	19.976	19.891	255,846
2023-03-06	20.000	20.270	19.915	20.063	19.978	470,027
2023-03-03	19.515	19.915	19.300	19.699	19.616	1,524,442
2023-03-02	19.365	19.475	19.140	19.262	19.180	1,569,473
2023-03-01	19.310	19.665	19.155	19.460	19.377	638,699
2023-02-28	18.895	19.110	18.620	19.000	18.920	502,635
2023-02-27	18.850	18.970	18.690	18.821	18.741	137,350
2023-02-24	18.855	19.055	18.250	18.831	18.751	496,915
2023-02-23	18.335	18.855	18.295	18.806	18.726	433,261
2023-02-22	18.300	18.310	17.870	18.085	18.008	504,821
2023-02-21	18.815	18.865	18.340	18.411	18.333	512,926
2023-02-20	19.220	19.255	18.800	18.962	18.881	1,347,270
2023-02-17	19.170	19.345	18.980	19.186	19.105	475,258
2023-02-16	19.320	19.535	19.085	19.363	19.281	1,065,475
2023-02-15	19.140	19.270	19.020	19.151	19.069	536,759
2023-02-14	19.185	19.255	18.960	19.085	19.004	548,031
2023-02-13	19.000	19.215	18.915	18.998	18.917	321,246
2023-02-10	18.820	19.035	18.610	18.847	18.767	888,506
2023-02-09	18.915	19.145	18.795	18.991	18.911	756,759
2023-02-08	18.385	19.075	18.265	18.699	18.620	887,547
2023-02-07	18.365	18.865	17.735	18.067	17.990	1,181,983
2023-02-06	18.930	18.960	18.530	18.733	18.653	1,763,827
2023-02-03	19.495	19.495	18.940	19.172	19.090	276,998
2023-02-02	19.050	19.660	19.010	19.461	19.378	2,811,382
2023-02-01	19.195	19.420	18.770	19.077	18.996	283,795
2023-01-31	18.965	19.120	18.865	18.948	18.868	519,014
2023-01-30	18.810	19.008	18.375	19.002	18.921	1,158,275
2023-01-27	18.710	19.275	18.600	18.978	18.898	341,543
2023-01-26	18.830	18.965	18.535	18.802	18.722	382,584
2023-01-25	19.000	19.060	18.645	18.776	18.697	282,986
2023-01-24	19.250	19.435	18.940	19.351	19.269	393,482
2023-01-23	19.115	19.360	18.700	19.051	18.970	373,909
2023-01-20	18.350	18.920	18.210	18.551	18.472	1,663,314
2023-01-19	19.065	19.170	18.675	18.774	18.694	447,999
2023-01-18	19.430	19.740	19.110	19.120	19.039	372,917
2023-01-17	19.240	19.430	18.885	19.285	19.203	327,779
2023-01-16	18.965	19.375	18.745	19.346	19.263	1,651,252
2023-01-13	18.770	19.075	18.700	18.898	18.818	275,113
2023-01-12	18.715	18.825	18.330	18.497	18.418	420,269
2023-01-11	18.080	18.884	17.960	18.540	18.461	629,473
2023-01-10	18.050	18.155	17.580	17.669	17.594	1,697,923
2023-01-09	18.160	18.290	17.830	18.006	17.929	548,569
2023-01-06	17.750	18.381	17.750	18.069	17.992	197,943

← NewerPage 16 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.