Siemens Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 150.78 | 153.82 | 149.68 | 150.80 | 150.80 | 664,150 |
| 2026-07-23 | 151.84 | 153.34 | 148.16 | 151.00 | 151.00 | 264,712 |
| 2026-07-22 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | 338,480 |
| 2026-07-21 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | 313,520 |
| 2026-07-20 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | 1,315,668 |
| 2026-07-17 | 143.66 | 148.06 | 143.56 | 147.66 | 147.66 | 423,534 |
| 2026-07-16 | 154.26 | 154.30 | 146.65 | 148.74 | 148.74 | 985,160 |
| 2026-07-15 | 155.14 | 156.60 | 151.94 | 152.44 | 152.44 | 151,081 |
| 2026-07-14 | 150.83 | 156.20 | 148.46 | 154.98 | 154.98 | 488,963 |
| 2026-07-13 | 148.14 | 152.96 | 148.08 | 150.68 | 150.68 | 29,930 |
| 2026-07-10 | 154.78 | 154.98 | 150.74 | 153.01 | 153.01 | 161,582 |
| 2026-07-09 | 156.40 | 158.68 | 154.06 | 156.24 | 156.24 | 209,335 |
| 2026-07-08 | 156.72 | 156.84 | 151.88 | 155.00 | 155.00 | 313,080 |
| 2026-07-07 | 160.62 | 162.78 | 153.64 | 153.80 | 153.80 | 279,901 |
| 2026-07-06 | 168.78 | 170.66 | 164.20 | 170.50 | 170.50 | 1,166,746 |
| 2026-07-03 | 168.50 | 169.36 | 165.80 | 169.06 | 169.06 | 139,961 |
| 2026-07-02 | 159.58 | 168.62 | 158.40 | 162.38 | 162.38 | 129,237 |
| 2026-07-01 | 166.12 | 168.58 | 161.44 | 163.34 | 163.34 | 213,523 |
| 2026-06-30 | 163.60 | 166.44 | 163.60 | 165.43 | 165.43 | 155,722 |
| 2026-06-29 | 154.38 | 157.44 | 151.82 | 155.30 | 155.30 | 379,503 |
| 2026-06-26 | 161.04 | 162.10 | 153.40 | 155.20 | 155.20 | 597,975 |
| 2026-06-25 | 162.92 | 166.30 | 161.18 | 163.75 | 163.75 | 414,564 |
| 2026-06-24 | 163.38 | 163.98 | 157.12 | 159.20 | 159.20 | 179,797 |
| 2026-06-23 | 164.84 | 165.06 | 159.06 | 162.50 | 162.50 | 1,002,898 |
| 2026-06-22 | 169.54 | 174.18 | 167.98 | 169.46 | 169.46 | 350,054 |
| 2026-06-19 | 170.14 | 172.12 | 167.40 | 168.92 | 168.92 | 793,460 |
| 2026-06-18 | 163.66 | 172.02 | 162.30 | 169.34 | 169.34 | 496,590 |
| 2026-06-17 | 156.30 | 162.20 | 154.84 | 156.70 | 156.70 | 823,281 |
| 2026-06-16 | 156.94 | 159.98 | 154.88 | 156.09 | 156.09 | 613,663 |
| 2026-06-15 | 158.40 | 159.26 | 154.48 | 156.12 | 156.12 | 180,591 |
| 2026-06-12 | 153.84 | 154.30 | 149.64 | 153.14 | 153.14 | 253,274 |
| 2026-06-11 | 140.64 | 147.88 | 140.38 | 146.43 | 146.43 | 726,898 |
| 2026-06-10 | 148.64 | 149.16 | 138.68 | 147.50 | 147.50 | 792,170 |
| 2026-06-09 | 158.64 | 159.50 | 148.30 | 148.30 | 148.30 | 146,296 |
| 2026-06-08 | 154.00 | 159.98 | 153.52 | 157.64 | 157.64 | 778,248 |
| 2026-06-05 | 158.78 | 159.48 | 156.38 | 158.08 | 158.08 | 193,448 |
| 2026-06-04 | 161.20 | 161.36 | 155.90 | 157.70 | 157.70 | 514,801 |
| 2026-06-03 | 153.27 | 161.88 | 153.24 | 160.16 | 160.16 | 229,665 |
| 2026-06-02 | 162.46 | 163.00 | 157.04 | 159.39 | 159.39 | 653,149 |
| 2026-06-01 | 164.00 | 166.80 | 159.06 | 160.00 | 160.00 | 309,083 |
| 2026-05-29 | 165.24 | 165.92 | 159.26 | 163.24 | 163.24 | 657,325 |
| 2026-05-28 | 173.00 | 173.72 | 165.08 | 166.76 | 166.76 | 263,330 |
| 2026-05-27 | 186.82 | 186.98 | 170.80 | 176.32 | 176.32 | 1,593,043 |
| 2026-05-26 | 180.12 | 182.54 | 178.48 | 180.14 | 180.14 | 922,502 |
| 2026-05-25 | 178.76 | 181.80 | 177.50 | 181.36 | 181.36 | 160,286 |
| 2026-05-22 | 175.94 | 176.14 | 172.24 | 173.40 | 173.40 | 1,067,142 |
| 2026-05-21 | 174.32 | 175.28 | 170.40 | 171.56 | 171.56 | 924,934 |
| 2026-05-20 | 171.44 | 174.50 | 169.96 | 174.32 | 174.32 | 978,594 |
| 2026-05-19 | 168.52 | 172.90 | 163.88 | 167.70 | 167.70 | 593,266 |
| 2026-05-18 | 168.20 | 176.36 | 166.82 | 168.50 | 168.50 | 1,037,424 |
| 2026-05-15 | 174.06 | 174.06 | 167.48 | 169.54 | 169.54 | 1,561,938 |
| 2026-05-14 | 180.20 | 182.86 | 176.99 | 177.00 | 177.00 | 166,186 |
| 2026-05-13 | 177.60 | 178.94 | 173.30 | 177.02 | 177.02 | 827,733 |
| 2026-05-12 | 173.04 | 176.42 | 168.00 | 169.02 | 169.02 | 138,480 |
| 2026-05-11 | 179.42 | 180.04 | 169.70 | 179.22 | 179.22 | 114,015 |
| 2026-05-08 | 179.14 | 181.00 | 177.62 | 178.20 | 178.20 | 87,798 |
| 2026-05-07 | 185.66 | 188.32 | 179.80 | 180.68 | 180.68 | 688,113 |
| 2026-05-06 | 185.46 | 189.20 | 183.58 | 185.84 | 185.84 | 492,036 |
| 2026-05-05 | 178.34 | 183.92 | 176.88 | 181.92 | 181.92 | 537,107 |
| 2026-05-04 | 181.98 | 188.50 | 176.64 | 180.06 | 180.06 | 282,075 |
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.