Siemens Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0 |
| 2026-04-30 | 173.26 | 180.59 | 172.28 | 177.80 | 177.80 | 1,583,671 |
| 2026-04-29 | 174.62 | 179.20 | 173.40 | 174.50 | 174.50 | 1,845,735 |
| 2026-04-28 | 177.12 | 177.42 | 169.20 | 172.98 | 172.98 | 170,688 |
| 2026-04-27 | 188.92 | 189.40 | 177.04 | 189.01 | 189.01 | 1,174,209 |
| 2026-04-24 | 190.64 | 191.66 | 181.40 | 187.90 | 187.90 | 3,145,861 |
| 2026-04-23 | 176.28 | 184.28 | 168.50 | 182.80 | 182.80 | 129,772 |
| 2026-04-22 | 171.00 | 179.32 | 166.28 | 174.11 | 174.11 | 894,248 |
| 2026-04-21 | 170.24 | 170.86 | 166.80 | 170.00 | 170.00 | 355,010 |
| 2026-04-20 | 168.46 | 170.10 | 167.02 | 169.06 | 169.06 | 268,448 |
| 2026-04-17 | 165.06 | 173.88 | 164.10 | 164.92 | 164.92 | 1,230,893 |
| 2026-04-16 | 171.04 | 171.16 | 163.84 | 167.26 | 167.26 | 305,132 |
| 2026-04-15 | 170.70 | 171.94 | 168.62 | 169.96 | 169.96 | 177,124 |
| 2026-04-14 | 169.20 | 171.70 | 168.36 | 169.00 | 169.00 | 5,692,102 |
| 2026-04-13 | 163.02 | 167.46 | 161.90 | 163.00 | 163.00 | 3,928,262 |
| 2026-04-10 | 165.26 | 170.20 | 163.82 | 167.22 | 167.22 | 2,443,072 |
| 2026-04-09 | 161.80 | 164.90 | 161.72 | 164.60 | 164.60 | 209,236 |
| 2026-04-08 | 158.99 | 166.24 | 158.99 | 164.70 | 164.70 | 6,756,093 |
| 2026-04-07 | 147.30 | 150.82 | 145.90 | 147.18 | 147.18 | 587,150 |
| 2026-04-02 | 146.51 | 150.80 | 142.70 | 149.10 | 149.10 | 15,466,910 |
| 2026-04-01 | 148.50 | 157.00 | 148.45 | 151.92 | 151.92 | 733,105 |
| 2026-03-31 | 140.35 | 146.10 | 138.15 | 142.25 | 142.25 | 292,849 |
| 2026-03-30 | 142.50 | 143.70 | 139.85 | 141.89 | 141.89 | 379,521 |
| 2026-03-27 | 149.40 | 149.40 | 141.30 | 144.40 | 144.40 | 453,517 |
| 2026-03-26 | 155.00 | 155.10 | 149.50 | 150.20 | 150.20 | 814,432 |
| 2026-03-25 | 154.00 | 159.80 | 154.00 | 158.27 | 158.27 | 739,338 |
| 2026-03-24 | 148.60 | 152.20 | 145.45 | 147.60 | 147.60 | 2,315,918 |
| 2026-03-23 | 134.00 | 153.00 | 132.45 | 147.60 | 147.60 | 1,018,783 |
| 2026-03-20 | 148.50 | 150.25 | 140.75 | 140.93 | 140.93 | 981,861 |
| 2026-03-19 | 146.80 | 147.55 | 140.80 | 146.05 | 146.05 | 1,494,896 |
| 2026-03-18 | 152.55 | 158.75 | 150.70 | 154.78 | 154.78 | 2,573,806 |
| 2026-03-17 | 145.50 | 151.15 | 145.20 | 149.50 | 149.50 | 263,218 |
| 2026-03-16 | 143.30 | 150.10 | 142.40 | 146.85 | 146.85 | 185,466 |
| 2026-03-13 | 150.70 | 151.10 | 142.45 | 143.95 | 143.95 | 110,996 |
| 2026-03-12 | 153.30 | 155.90 | 147.80 | 152.95 | 152.95 | 802,513 |
| 2026-03-11 | 156.75 | 157.05 | 153.00 | 153.70 | 153.70 | 3,237,758 |
| 2026-03-10 | 157.40 | 159.30 | 154.60 | 157.31 | 157.31 | 7,275,576 |
| 2026-03-09 | 136.40 | 149.00 | 135.80 | 148.75 | 148.75 | 5,795,882 |
| 2026-03-06 | 155.85 | 156.20 | 146.30 | 149.75 | 149.75 | 1,101,199 |
| 2026-03-05 | 163.70 | 164.05 | 152.50 | 153.59 | 153.59 | 1,874,084 |
| 2026-03-04 | 152.35 | 163.05 | 152.00 | 162.75 | 162.75 | 2,736,753 |
| 2026-03-03 | 156.20 | 158.20 | 150.35 | 153.90 | 153.90 | 2,169,697 |
| 2026-03-02 | 160.10 | 164.75 | 158.30 | 161.85 | 161.85 | 166,401 |
| 2026-02-27 | 165.40 | 168.95 | 165.25 | 166.40 | 166.40 | 313,131 |
| 2026-02-26 | 170.00 | 170.45 | 161.85 | 164.80 | 164.10 | 706,418 |
| 2026-02-25 | 167.20 | 171.55 | 167.20 | 170.60 | 169.88 | 460,103 |
| 2026-02-24 | 167.45 | 167.80 | 162.05 | 166.00 | 165.29 | 1,951,806 |
| 2026-02-23 | 163.90 | 167.75 | 162.85 | 165.70 | 165.00 | 6,361,823 |
| 2026-02-20 | 163.65 | 165.90 | 161.75 | 165.45 | 164.75 | 20,009,380 |
| 2026-02-19 | 167.00 | 167.40 | 162.20 | 164.30 | 163.60 | 1,499,438 |
| 2026-02-18 | 166.95 | 167.90 | 163.40 | 166.65 | 165.94 | 11,483,860 |
| 2026-02-17 | 163.40 | 163.40 | 157.00 | 161.05 | 160.37 | 646,678 |
| 2026-02-16 | 163.25 | 165.65 | 162.45 | 164.05 | 163.35 | 3,072,537 |
| 2026-02-13 | 161.85 | 162.90 | 156.50 | 161.70 | 161.01 | 4,361,182 |
| 2026-02-12 | 164.90 | 165.70 | 160.25 | 161.40 | 160.71 | 1,276,060 |
| 2026-02-11 | 159.61 | 163.35 | 156.25 | 163.25 | 162.56 | 351,917 |
| 2026-02-10 | 155.40 | 157.10 | 150.40 | 153.84 | 153.18 | 584,916 |
| 2026-02-09 | 153.05 | 157.95 | 153.00 | 157.90 | 157.23 | 584,702 |
| 2026-02-06 | 147.40 | 152.25 | 145.97 | 150.00 | 149.36 | 151,631 |
| 2026-02-05 | 150.25 | 150.60 | 142.25 | 145.85 | 145.23 | 132,018 |
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.