Siemens Energy AG historical data

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

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

← NewerPage 2 of 22 · 1,267 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.