Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	14.260	14.400	13.990	14.149	14.089	493,110
2022-07-13	14.420	14.595	14.055	14.520	14.458	519,404
2022-07-12	14.255	14.545	14.075	14.301	14.240	612,687
2022-07-11	14.475	14.990	14.420	14.509	14.447	201,105
2022-07-08	14.410	14.870	14.185	14.799	14.736	2,905,270
2022-07-07	14.000	14.400	13.604	14.185	14.125	344,397
2022-07-06	13.585	13.850	13.445	13.656	13.598	316,588
2022-07-05	14.225	14.265	13.365	13.691	13.632	266,958
2022-07-04	14.360	14.400	13.845	14.087	14.027	163,501
2022-07-01	13.955	14.405	13.665	14.218	14.158	401,125
2022-06-30	14.560	14.560	13.645	13.871	13.812	827,554
2022-06-29	15.545	15.545	14.500	15.053	14.989	541,539
2022-06-28	15.730	15.870	15.590	15.771	15.704	215,036
2022-06-27	15.765	16.070	15.470	15.691	15.624	274,703
2022-06-24	15.220	15.735	15.165	15.643	15.577	260,776
2022-06-23	15.525	15.525	14.960	15.245	15.180	1,361,339
2022-06-22	15.590	15.810	15.315	15.660	15.594	637,920
2022-06-21	15.735	16.020	15.485	15.643	15.576	207,313
2022-06-20	15.450	15.720	15.080	15.562	15.496	150,105
2022-06-17	15.250	15.530	15.175	15.300	15.235	192,675
2022-06-16	15.800	15.915	15.000	15.318	15.253	485,881
2022-06-15	15.850	15.950	15.665	15.794	15.727	177,437
2022-06-14	16.215	16.405	15.605	15.822	15.755	372,600
2022-06-13	16.840	16.840	15.860	16.086	16.017	650,936
2022-06-10	17.310	17.490	16.825	16.845	16.773	620,520
2022-06-09	18.280	18.520	17.115	17.787	17.712	1,333,566
2022-06-08	18.870	18.870	18.400	18.547	18.469	180,907
2022-06-07	18.505	18.835	18.480	18.734	18.655	409,362
2022-06-06	18.390	18.805	18.340	18.356	18.278	162,370
2022-06-01	18.165	18.230	17.755	17.915	17.839	393,916
2022-05-31	18.015	18.090	17.775	17.938	17.862	816,941
2022-05-30	17.855	17.965	17.770	17.879	17.803	824,336
2022-05-27	17.525	17.640	17.430	17.537	17.463	234,359
2022-05-26	17.015	17.505	16.980	17.310	17.237	289,325
2022-05-25	17.070	17.205	16.500	16.997	16.924	364,230
2022-05-24	16.840	17.460	16.605	17.149	17.076	2,328,192
2022-05-23	17.290	17.545	16.455	16.750	16.679	1,271,602
2022-05-20	17.345	17.435	16.935	17.142	17.070	295,177
2022-05-19	16.920	17.205	16.060	17.077	17.005	1,199,358
2022-05-18	17.035	17.655	16.865	17.135	17.062	971,774
2022-05-17	16.760	17.045	16.665	16.798	16.726	380,964
2022-05-16	16.465	16.695	16.390	16.513	16.443	836,980
2022-05-13	16.160	16.640	16.065	16.363	16.293	1,508,587
2022-05-12	15.795	15.840	15.080	15.625	15.559	1,458,725
2022-05-11	16.722	16.722	15.640	16.067	15.999	2,603,727
2022-05-10	16.905	17.050	16.645	16.816	16.744	362,687
2022-05-09	17.130	17.130	16.520	16.811	16.740	715,859
2022-05-06	17.300	17.340	17.000	17.158	17.085	233,950
2022-05-05	18.000	18.240	17.265	17.375	17.301	302,179
2022-05-04	17.880	17.915	17.695	17.763	17.688	258,391
2022-05-03	17.270	17.965	17.230	17.695	17.620	199,076
2022-04-29	18.245	18.610	18.240	18.433	18.355	230,155
2022-04-28	18.475	18.580	18.015	18.212	18.134	220,042
2022-04-27	18.050	18.400	17.745	18.221	18.143	2,740,262
2022-04-26	18.950	18.950	18.180	18.457	18.379	169,185
2022-04-25	18.650	19.010	18.435	18.820	18.740	684,871
2022-04-22	19.005	19.060	18.700	18.878	18.797	1,862,249
2022-04-21	19.290	19.485	18.994	19.215	19.134	514,830
2022-04-20	18.915	19.660	18.220	19.185	19.103	1,135,606
2022-04-19	19.010	19.590	18.785	19.563	19.480	489,260

← NewerPage 19 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.