Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	22.520	22.940	22.440	22.802	22.587	298,502
2022-01-19	22.170	22.720	22.140	22.433	22.221	534,196
2022-01-18	22.600	22.600	21.910	22.120	21.911	640,248
2022-01-17	22.540	22.820	22.350	22.566	22.353	112,033
2022-01-14	22.600	22.600	22.260	22.395	22.184	217,497
2022-01-13	22.310	23.080	22.260	22.628	22.414	201,319
2022-01-12	22.680	22.680	22.140	22.387	22.175	276,085
2022-01-11	22.190	22.460	22.060	22.367	22.156	144,742
2022-01-10	22.710	22.720	22.030	22.050	21.842	415,024
2022-01-07	22.760	22.910	22.380	22.746	22.531	1,054,440
2022-01-06	23.160	23.300	22.690	22.900	22.684	1,308,532
2022-01-05	23.600	23.600	23.260	23.537	23.315	656,740
2022-01-04	23.410	23.980	23.340	23.751	23.527	505,190
2021-12-31	22.560	22.560	22.560	22.560	22.347	0
2021-12-30	22.720	22.740	22.390	22.560	22.347	105,833
2021-12-29	22.980	22.980	22.680	22.783	22.568	77,417
2021-12-24	22.780	22.780	22.780	22.780	22.565	0
2021-12-23	22.760	22.890	22.450	22.780	22.565	279,052
2021-12-22	22.350	22.730	22.330	22.360	22.149	124,035
2021-12-21	22.070	22.610	22.070	22.456	22.244	136,833
2021-12-20	21.920	21.970	21.510	21.550	21.347	209,855
2021-12-17	22.380	22.500	22.140	22.430	22.218	381,059
2021-12-16	22.220	22.530	22.220	22.390	22.179	1,385,666
2021-12-15	21.930	22.250	21.700	21.940	21.733	964,274
2021-12-14	22.280	22.460	21.880	22.223	22.013	965,902
2021-12-13	22.700	22.840	22.130	22.696	22.482	902,573
2021-12-10	22.900	23.050	22.650	22.808	22.593	579,109
2021-12-09	22.950	23.230	22.640	22.653	22.439	617,518
2021-12-08	23.570	23.830	22.850	23.488	23.266	314,536
2021-12-07	23.180	23.530	23.080	23.290	23.070	204,900
2021-12-06	23.000	23.180	22.720	22.720	22.506	70,583
2021-12-03	23.310	23.580	22.750	23.390	23.169	244,956
2021-12-02	23.520	23.570	22.890	23.108	22.890	1,061,538
2021-12-01	23.620	23.920	22.920	23.670	23.447	215,672
2021-11-30	23.810	23.820	23.070	23.513	23.291	597,368
2021-11-29	24.170	24.610	24.000	24.168	23.940	192,562
2021-11-26	23.960	24.550	23.650	24.142	23.914	643,149
2021-11-25	23.870	24.570	23.870	24.157	23.929	461,449
2021-11-24	23.860	24.040	23.450	23.777	23.552	785,931
2021-11-23	23.680	23.820	23.080	23.583	23.361	787,053
2021-11-22	24.270	24.300	23.620	24.011	23.784	322,483
2021-11-19	24.480	24.660	24.020	24.393	24.163	330,671
2021-11-18	24.640	24.830	24.420	24.727	24.494	164,010
2021-11-17	24.570	24.710	24.460	24.580	24.348	577,229
2021-11-16	24.410	24.880	24.340	24.760	24.527	117,843
2021-11-15	24.440	24.450	24.140	24.146	23.918	403,062
2021-11-12	24.360	24.740	24.180	24.489	24.258	187,738
2021-11-11	25.540	25.540	24.230	24.913	24.678	276,088
2021-11-10	24.580	25.520	24.534	25.413	25.173	636,517
2021-11-09	23.850	24.610	23.720	24.176	23.948	765,560
2021-11-08	22.841	24.090	22.841	23.808	23.583	1,465,551
2021-11-05	23.370	23.370	22.680	22.917	22.701	383,704
2021-11-04	22.808	23.970	22.808	23.640	23.417	711,968
2021-11-03	24.130	24.130	22.660	23.323	23.103	1,482,485
2021-11-02	25.080	25.130	24.380	24.549	24.317	273,192
2021-11-01	24.910	25.110	24.850	25.051	24.815	96,461
2021-10-29	25.150	25.180	24.650	24.820	24.586	624,947
2021-10-28	24.780	25.260	24.680	25.190	24.952	214,882
2021-10-27	24.620	24.840	24.520	24.720	24.487	175,724
2021-10-26	23.800	24.700	23.790	24.090	23.863	493,213

← NewerPage 21 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.