Siemens Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 157.10 | 157.10 | 147.55 | 149.00 | 148.37 | 1,390,860 |
| 2026-02-03 | 149.75 | 156.35 | 149.75 | 155.60 | 154.94 | 2,085,172 |
| 2026-02-02 | 138.20 | 149.00 | 138.10 | 148.20 | 147.57 | 312,689 |
| 2026-01-30 | 141.85 | 146.30 | 141.15 | 141.75 | 141.15 | 93,147 |
| 2026-01-29 | 146.65 | 149.50 | 140.95 | 143.00 | 142.39 | 1,653,021 |
| 2026-01-28 | 144.70 | 148.00 | 141.15 | 142.50 | 141.89 | 3,378,844 |
| 2026-01-27 | 142.45 | 143.45 | 140.50 | 141.00 | 140.40 | 1,311,015 |
| 2026-01-26 | 140.80 | 142.95 | 139.40 | 140.85 | 140.25 | 590,973 |
| 2026-01-23 | 139.80 | 143.20 | 139.45 | 142.67 | 142.07 | 167,394 |
| 2026-01-22 | 137.30 | 138.30 | 134.20 | 137.50 | 136.92 | 204,209 |
| 2026-01-21 | 132.90 | 133.30 | 112.00 | 132.40 | 131.84 | 2,304,057 |
| 2026-01-20 | 132.40 | 132.80 | 128.20 | 132.70 | 132.14 | 1,147,471 |
| 2026-01-19 | 134.10 | 134.80 | 131.85 | 134.70 | 134.13 | 971,202 |
| 2026-01-16 | 130.85 | 136.30 | 130.55 | 135.55 | 134.97 | 90,475 |
| 2026-01-15 | 126.70 | 130.15 | 126.55 | 128.65 | 128.10 | 709,580 |
| 2026-01-14 | 130.25 | 131.15 | 126.15 | 126.15 | 125.61 | 190,778 |
| 2026-01-13 | 129.25 | 130.36 | 126.45 | 128.78 | 128.23 | 184,529 |
| 2026-01-12 | 125.50 | 128.90 | 124.90 | 128.05 | 127.51 | 28,723 |
| 2026-01-09 | 125.45 | 127.35 | 123.95 | 125.80 | 125.27 | 408,896 |
| 2026-01-08 | 128.30 | 128.40 | 123.30 | 123.45 | 122.93 | 2,486,926 |
| 2026-01-07 | 128.15 | 131.40 | 127.95 | 130.75 | 130.19 | 541,925 |
| 2026-01-06 | 128.35 | 129.00 | 126.25 | 127.30 | 126.76 | 389,330 |
| 2026-01-05 | 124.80 | 129.65 | 124.15 | 127.39 | 126.85 | 92,979 |
| 2026-01-02 | 120.55 | 124.05 | 120.50 | 122.80 | 122.28 | 170,424 |
| 2025-12-31 | 120.50 | 120.50 | 120.50 | 120.50 | 119.99 | 0 |
| 2025-12-30 | 119.95 | 120.50 | 119.10 | 120.50 | 119.99 | 19,545 |
| 2025-12-29 | 121.50 | 121.70 | 118.70 | 120.45 | 119.94 | 37,354 |
| 2025-12-24 | 120.50 | 120.50 | 120.50 | 120.50 | 119.99 | 0 |
| 2025-12-23 | 119.55 | 120.55 | 118.45 | 120.50 | 119.99 | 49,622 |
| 2025-12-22 | 121.55 | 121.70 | 117.15 | 119.25 | 118.74 | 2,499,909 |
| 2025-12-19 | 121.45 | 121.85 | 119.15 | 120.15 | 119.64 | 619,927 |
| 2025-12-18 | 115.70 | 121.20 | 115.35 | 119.80 | 119.29 | 942,012 |
| 2025-12-17 | 122.00 | 122.10 | 115.00 | 115.50 | 115.01 | 515,165 |
| 2025-12-16 | 118.10 | 120.25 | 118.00 | 118.20 | 117.70 | 7,558,830 |
| 2025-12-15 | 120.45 | 121.20 | 118.75 | 120.10 | 119.59 | 1,344,393 |
| 2025-12-12 | 124.75 | 124.90 | 117.70 | 123.50 | 122.98 | 343,509 |
| 2025-12-11 | 121.95 | 124.55 | 121.45 | 123.50 | 122.98 | 497,952 |
| 2025-12-10 | 120.78 | 124.70 | 120.78 | 123.60 | 123.08 | 497,211 |
| 2025-12-09 | 118.90 | 119.60 | 117.45 | 119.51 | 119.00 | 2,281,084 |
| 2025-12-08 | 119.30 | 119.75 | 116.00 | 117.50 | 117.00 | 2,147,333 |
| 2025-12-05 | 119.55 | 120.45 | 116.25 | 117.05 | 116.55 | 392,207 |
| 2025-12-04 | 117.10 | 117.35 | 114.90 | 117.00 | 116.50 | 3,879,768 |
| 2025-12-03 | 117.40 | 117.45 | 112.90 | 114.05 | 113.57 | 2,547,317 |
| 2025-12-02 | 114.65 | 117.15 | 113.75 | 115.60 | 115.11 | 1,109,269 |
| 2025-12-01 | 114.70 | 114.73 | 111.90 | 112.45 | 111.97 | 45,583 |
| 2025-11-28 | 114.30 | 116.30 | 113.95 | 115.30 | 114.81 | 384,024 |
| 2025-11-27 | 111.70 | 115.40 | 111.45 | 114.60 | 114.11 | 751,155 |
| 2025-11-26 | 110.05 | 112.20 | 108.30 | 110.30 | 109.83 | 593,923 |
| 2025-11-25 | 107.20 | 107.35 | 102.85 | 106.85 | 106.40 | 1,986,479 |
| 2025-11-24 | 104.70 | 106.90 | 103.75 | 106.44 | 105.99 | 2,168,230 |
| 2025-11-21 | 106.00 | 106.80 | 100.35 | 103.60 | 103.16 | 1,072,953 |
| 2025-11-20 | 113.50 | 118.00 | 111.40 | 114.40 | 113.91 | 758,461 |
| 2025-11-19 | 108.13 | 111.85 | 107.50 | 109.96 | 109.49 | 377,124 |
| 2025-11-18 | 110.70 | 112.00 | 106.28 | 106.95 | 106.50 | 2,595,889 |
| 2025-11-17 | 112.00 | 114.80 | 110.85 | 114.25 | 113.76 | 722,748 |
| 2025-11-14 | 108.90 | 112.75 | 104.05 | 107.52 | 107.07 | 859,215 |
| 2025-11-13 | 108.05 | 108.85 | 100.40 | 101.05 | 100.62 | 588,061 |
| 2025-11-12 | 108.15 | 109.05 | 105.75 | 107.35 | 106.89 | 430,146 |
| 2025-11-11 | 106.95 | 108.70 | 106.05 | 107.72 | 107.27 | 405,665 |
| 2025-11-10 | 107.00 | 107.90 | 106.00 | 106.45 | 106.00 | 52,901 |
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.