Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	10.760	11.205	10.700	11.004	10.958	314,752
2022-10-07	11.250	11.325	10.788	11.112	11.064	825,252
2022-10-06	11.695	11.750	11.260	11.346	11.298	203,549
2022-10-05	12.090	12.140	11.290	11.513	11.464	2,086,992
2022-10-04	11.885	12.196	11.810	12.031	11.980	943,890
2022-10-03	11.300	11.561	11.050	11.294	11.246	1,340,882
2022-09-30	11.425	11.480	11.135	11.332	11.283	1,069,527
2022-09-29	11.875	11.875	11.175	11.439	11.390	754,962
2022-09-28	11.580	11.910	11.395	11.694	11.645	1,536,641
2022-09-27	11.865	12.045	11.808	11.859	11.808	478,073
2022-09-26	11.360	11.895	11.350	11.667	11.618	632,201
2022-09-23	11.930	11.995	11.450	11.565	11.516	757,813
2022-09-22	11.970	12.255	11.875	12.078	12.027	596,409
2022-09-21	11.910	12.385	11.910	12.196	12.144	972,510
2022-09-20	12.265	12.315	11.880	12.152	12.101	420,079
2022-09-16	12.705	13.025	12.185	12.549	12.495	3,228,416
2022-09-15	13.565	13.610	13.020	13.028	12.972	1,839,547
2022-09-14	13.660	13.830	13.345	13.488	13.430	613,348
2022-09-13	14.540	14.540	13.684	13.926	13.867	1,620,854
2022-09-12	14.115	14.525	14.050	14.368	14.307	2,432,833
2022-09-09	13.905	14.055	13.750	13.940	13.881	1,076,496
2022-09-08	13.860	13.860	13.470	13.636	13.578	4,748,553
2022-09-07	13.490	13.780	13.220	13.523	13.465	7,676,596
2022-09-06	14.105	14.635	14.095	14.423	14.362	296,366
2022-09-05	13.850	14.190	13.685	13.888	13.829	319,212
2022-09-02	14.200	14.215	13.860	13.909	13.850	514,164
2022-09-01	14.545	14.545	13.990	14.153	14.093	441,349
2022-08-31	15.355	15.400	14.674	14.778	14.715	385,214
2022-08-30	15.162	15.500	15.162	15.298	15.233	944,156
2022-08-26	15.565	15.625	15.270	15.378	15.313	768,120
2022-08-25	15.530	15.575	15.365	15.468	15.402	524,459
2022-08-24	15.255	15.430	15.175	15.252	15.187	146,507
2022-08-23	15.135	15.450	15.135	15.315	15.250	269,256
2022-08-22	15.865	15.865	15.180	15.462	15.396	642,581
2022-08-19	16.250	16.400	15.900	16.155	16.087	126,651
2022-08-18	16.250	16.570	16.190	16.459	16.389	3,286,378
2022-08-17	16.485	16.505	16.170	16.393	16.323	248,506
2022-08-16	16.595	16.600	16.345	16.443	16.373	901,805
2022-08-15	16.400	16.620	16.155	16.597	16.526	264,190
2022-08-12	16.500	16.615	16.145	16.278	16.208	744,531
2022-08-11	16.800	16.925	16.365	16.560	16.490	639,590
2022-08-10	15.715	16.820	15.700	16.667	16.596	870,771
2022-08-09	16.270	16.330	15.615	15.815	15.748	320,837
2022-08-08	16.590	16.980	15.820	16.674	16.603	2,480,552
2022-08-05	16.220	16.560	16.165	16.302	16.233	944,550
2022-08-04	15.405	16.205	15.405	16.076	16.008	293,105
2022-08-03	15.320	15.570	15.290	15.455	15.389	353,585
2022-08-02	14.695	15.350	14.665	15.182	15.117	450,755
2022-08-01	16.085	16.120	15.445	15.624	15.558	762,392
2022-07-29	16.000	16.260	15.900	16.110	16.042	870,203
2022-07-28	15.000	16.100	15.000	15.743	15.677	6,187,506
2022-07-27	14.485	14.925	14.410	14.704	14.642	522,542
2022-07-26	14.985	15.100	14.065	14.484	14.422	283,034
2022-07-25	15.125	15.125	14.760	14.911	14.848	187,783
2022-07-22	14.940	15.550	14.940	15.273	15.208	240,407
2022-07-21	14.965	15.180	14.840	14.958	14.895	114,466
2022-07-20	14.940	15.155	14.680	14.850	14.787	358,919
2022-07-19	14.405	14.875	14.345	14.588	14.526	4,101,875
2022-07-18	14.370	14.645	14.370	14.503	14.442	582,405
2022-07-15	14.235	14.260	14.000	14.166	14.106	332,347

← NewerPage 18 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.