Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	18.950	19.065	18.780	18.926	18.846	322,675
2022-04-13	19.050	19.105	18.700	18.882	18.801	437,147
2022-04-12	19.290	19.425	19.135	19.319	19.237	294,411
2022-04-11	19.380	19.710	19.000	19.490	19.407	277,426
2022-04-08	19.345	19.600	19.220	19.484	19.401	467,187
2022-04-07	19.780	19.935	19.170	19.538	19.455	288,692
2022-04-06	20.990	21.607	19.580	19.819	19.734	911,063
2022-04-05	20.880	21.780	20.860	21.130	21.040	524,595
2022-04-04	21.040	21.070	20.390	20.849	20.761	329,550
2022-04-01	20.810	21.070	20.530	20.879	20.790	334,078
2022-03-31	20.800	20.880	20.390	20.737	20.649	269,223
2022-03-30	20.650	20.800	20.320	20.563	20.476	354,494
2022-03-29	20.920	21.050	20.470	20.763	20.675	223,954
2022-03-28	20.760	21.010	20.360	20.520	20.433	286,780
2022-03-25	21.320	21.442	20.550	20.796	20.708	272,976
2022-03-24	21.110	21.580	20.790	21.183	21.093	754,568
2022-03-23	21.400	21.480	20.840	21.119	21.029	308,723
2022-03-22	21.560	21.610	21.050	21.519	21.428	237,627
2022-03-21	21.350	21.750	21.020	21.052	20.963	344,545
2022-03-18	20.710	21.454	20.040	20.421	20.334	1,642,426
2022-03-17	21.520	21.660	20.590	20.800	20.712	1,778,274
2022-03-16	21.560	21.630	20.900	21.293	21.203	1,375,620
2022-03-15	21.280	21.340	20.720	21.017	20.928	1,492,157
2022-03-14	21.670	21.980	21.400	21.463	21.372	323,149
2022-03-11	20.820	21.780	20.800	21.472	21.380	528,786
2022-03-10	20.600	21.420	20.290	20.788	20.699	625,852
2022-03-09	21.720	21.940	20.340	20.674	20.586	870,673
2022-03-08	19.680	21.180	19.655	20.686	20.598	1,210,079
2022-03-07	18.800	20.020	18.465	19.774	19.690	825,393
2022-03-04	19.280	19.850	19.015	19.147	19.066	1,226,026
2022-03-03	20.220	20.360	19.455	19.618	19.534	598,746
2022-03-02	20.400	20.970	20.030	20.457	20.370	616,420
2022-03-01	21.440	21.470	20.680	21.113	21.024	731,780
2022-02-28	19.210	21.480	19.180	21.430	21.339	1,593,274
2022-02-25	19.540	19.575	18.855	19.407	19.325	895,425
2022-02-24	17.400	19.575	17.250	19.185	19.004	1,666,833
2022-02-23	18.265	18.550	18.145	18.233	18.060	311,444
2022-02-22	18.000	18.765	17.960	18.270	18.098	817,162
2022-02-21	18.645	18.765	18.065	18.361	18.188	651,085
2022-02-18	18.900	18.930	18.345	18.614	18.438	302,090
2022-02-17	19.300	19.383	18.855	19.086	18.906	1,001,095
2022-02-16	19.590	19.626	18.965	19.080	18.900	249,555
2022-02-15	18.620	19.435	18.570	19.230	19.048	290,300
2022-02-14	18.400	18.805	18.025	18.384	18.211	591,348
2022-02-11	19.317	19.317	18.575	18.883	18.704	220,400
2022-02-10	19.500	19.790	18.915	19.161	18.980	435,069
2022-02-09	19.325	19.650	18.990	19.463	19.279	187,553
2022-02-08	19.020	19.230	18.845	19.108	18.928	435,310
2022-02-07	19.545	19.545	18.730	19.142	18.961	575,394
2022-02-04	19.505	19.540	19.000	19.270	19.088	780,865
2022-02-03	19.525	19.785	19.435	19.493	19.309	535,499
2022-02-02	19.745	19.930	19.375	19.808	19.621	483,361
2022-02-01	19.990	20.160	19.545	19.812	19.625	1,090,053
2022-01-31	19.750	19.860	19.420	19.633	19.448	445,201
2022-01-28	19.865	19.865	18.810	19.037	18.857	842,949
2022-01-27	19.025	20.080	18.848	18.848	18.670	810,606
2022-01-26	18.675	19.685	18.665	19.159	18.978	516,329
2022-01-25	18.340	19.030	18.170	18.530	18.355	1,449,191
2022-01-24	19.125	19.135	17.805	18.877	18.699	1,605,826
2022-01-21	21.700	21.790	18.970	20.461	20.268	1,439,962

← NewerPage 20 of 22 · 1,265 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.