Siemens Energy AG historical data

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

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

← NewerPage 3 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.