Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	18.050	18.180	17.702	17.846	17.770	446,026
2023-01-04	17.740	18.160	17.740	18.073	17.997	363,296
2023-01-03	17.280	17.885	17.250	17.659	17.584	2,391,393
2022-12-30	17.630	17.710	17.575	17.646	17.571	136,118
2022-12-29	17.450	17.730	17.450	17.652	17.577	145,905
2022-12-28	17.780	17.780	17.465	17.613	17.539	84,141
2022-12-23	17.490	17.540	17.260	17.399	17.325	191,728
2022-12-22	17.460	17.705	17.270	17.520	17.446	366,237
2022-12-21	17.035	17.510	16.835	17.376	17.302	860,086
2022-12-20	16.765	17.030	16.740	16.902	16.831	190,849
2022-12-19	16.700	16.975	16.635	16.802	16.730	426,227
2022-12-16	16.830	16.985	16.565	16.661	16.590	329,004
2022-12-15	17.305	17.320	16.720	16.919	16.847	576,604
2022-12-14	17.650	17.725	17.365	17.547	17.473	251,888
2022-12-13	17.070	17.950	17.025	17.755	17.680	1,216,377
2022-12-12	16.900	17.020	16.685	16.963	16.891	1,255,280
2022-12-09	16.680	16.935	16.585	16.933	16.861	668,845
2022-12-08	16.370	16.585	16.300	16.500	16.430	327,921
2022-12-07	16.320	16.475	16.200	16.305	16.236	484,610
2022-12-06	16.690	16.730	16.425	16.577	16.507	1,117,354
2022-12-05	16.225	16.750	16.225	16.597	16.527	614,730
2022-12-02	15.970	16.265	15.850	16.080	16.012	744,339
2022-12-01	16.100	16.230	15.840	15.995	15.927	1,023,601
2022-11-30	15.695	15.930	15.695	15.858	15.791	1,140,350
2022-11-29	15.795	15.820	15.600	15.708	15.641	654,383
2022-11-28	16.105	16.330	15.698	15.855	15.787	506,292
2022-11-25	16.260	16.355	16.020	16.108	16.039	342,656
2022-11-24	15.695	16.220	15.615	15.978	15.910	607,650
2022-11-23	15.175	15.730	15.085	15.493	15.427	2,204,492
2022-11-22	14.645	15.088	14.645	15.088	15.024	981,217
2022-11-21	14.710	14.855	14.480	14.733	14.670	369,100
2022-11-18	14.470	15.250	14.450	14.813	14.750	899,227
2022-11-17	14.600	14.600	14.080	14.534	14.472	1,933,985
2022-11-16	14.660	15.610	14.310	14.561	14.499	3,579,576
2022-11-15	14.425	14.600	14.045	14.487	14.426	1,768,426
2022-11-14	14.425	14.480	13.990	14.213	14.153	344,252
2022-11-11	14.180	14.335	13.965	14.155	14.095	629,859
2022-11-10	12.850	14.115	12.780	13.439	13.382	1,654,620
2022-11-09	12.870	12.990	12.645	12.746	12.692	1,905,168
2022-11-08	12.395	13.030	12.260	12.553	12.500	1,364,781
2022-11-07	12.190	12.490	12.175	12.442	12.389	358,855
2022-11-04	12.070	12.305	11.960	12.122	12.070	333,233
2022-11-03	11.925	11.990	11.645	11.865	11.815	2,503,464
2022-11-02	12.000	12.500	11.785	12.207	12.155	1,342,531
2022-11-01	11.960	12.250	11.910	12.111	12.060	336,703
2022-10-31	11.845	11.905	11.740	11.810	11.760	193,084
2022-10-28	11.515	11.715	11.395	11.509	11.461	170,983
2022-10-27	11.625	11.745	11.400	11.553	11.504	628,029
2022-10-26	11.255	11.745	11.215	11.474	11.426	1,792,366
2022-10-25	11.395	11.430	10.810	11.243	11.196	842,325
2022-10-24	11.225	11.325	11.040	11.217	11.169	298,779
2022-10-21	10.950	11.130	10.850	10.934	10.888	2,262,403
2022-10-20	11.180	11.200	10.845	11.069	11.022	596,433
2022-10-19	11.490	11.625	11.310	11.328	11.280	383,854
2022-10-18	11.320	11.540	11.280	11.355	11.307	261,784
2022-10-17	10.920	11.260	10.880	11.188	11.140	380,067
2022-10-14	11.060	11.185	10.805	10.870	10.824	490,691
2022-10-13	10.305	10.845	10.250	10.812	10.766	467,685
2022-10-12	10.550	10.860	10.305	10.515	10.470	802,721
2022-10-11	10.780	10.880	10.525	10.697	10.652	221,058

← NewerPage 17 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.