Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	104.70	104.95	100.75	101.80	101.37	64,584
2025-11-06	105.80	106.85	103.70	104.60	104.16	1,683,688
2025-11-05	105.45	107.85	104.55	107.23	106.78	383,410
2025-11-04	107.15	110.05	106.35	109.40	108.94	715,187
2025-11-03	108.60	114.00	108.35	110.00	109.53	1,233,117
2025-10-31	106.85	107.75	105.70	107.30	106.84	1,484,242
2025-10-30	105.95	106.35	103.85	106.10	105.65	129,620
2025-10-29	104.60	107.85	104.60	106.12	105.67	217,096
2025-10-28	102.15	105.30	101.25	104.35	103.91	230,706
2025-10-27	105.55	106.50	101.95	103.09	102.65	907,957
2025-10-24	100.90	104.60	100.35	104.55	104.11	249,533
2025-10-23	98.020	99.440	97.020	99.300	98.878	2,068,080
2025-10-22	99.860	103.25	94.440	102.86	102.42	907,363
2025-10-21	101.65	102.20	98.000	99.717	99.293	166,375
2025-10-20	103.15	104.10	101.30	102.00	101.57	870,634
2025-10-17	101.85	103.10	99.920	101.00	100.57	223,589
2025-10-16	105.35	105.85	103.75	105.30	104.85	201,656
2025-10-15	105.18	107.00	104.45	105.96	105.51	986,896
2025-10-14	105.80	106.15	100.45	104.77	104.33	714,297
2025-10-13	106.60	108.50	104.90	108.12	107.66	470,757
2025-10-10	109.05	109.40	105.80	106.00	105.55	761,154
2025-10-09	109.50	110.55	108.20	109.45	108.99	209,611
2025-10-08	105.70	108.85	105.60	108.70	108.24	495,579
2025-10-07	105.70	107.40	103.65	105.74	105.29	699,567
2025-10-06	105.80	109.35	104.90	107.28	106.83	767,254
2025-10-03	108.85	108.85	105.50	106.05	105.60	341,401
2025-10-02	106.65	110.30	106.30	107.64	107.19	239,178
2025-10-01	99.520	104.50	98.700	103.73	103.29	206,135
2025-09-30	98.180	100.20	97.720	99.420	98.998	719,210
2025-09-29	101.10	101.35	98.160	99.321	98.899	152,028
2025-09-26	97.100	99.040	96.740	98.519	98.101	154,016
2025-09-25	98.480	100.00	93.100	94.201	93.801	353,320
2025-09-24	96.700	99.420	96.380	98.660	98.241	562,036
2025-09-23	99.260	99.800	96.000	96.110	95.702	1,658,434
2025-09-22	95.740	96.920	95.080	96.173	95.765	511,603
2025-09-19	96.940	97.000	92.960	95.296	94.891	1,504,738
2025-09-18	94.860	96.200	93.940	95.180	94.776	120,011
2025-09-17	94.280	94.980	90.340	92.000	91.609	491,102
2025-09-16	95.780	96.280	93.680	94.040	93.641	1,018,500
2025-09-15	92.760	95.800	92.360	95.740	95.333	293,912
2025-09-12	94.320	95.000	91.760	93.160	92.764	503,311
2025-09-11	95.320	95.380	91.300	94.060	93.661	582,231
2025-09-10	93.360	95.520	91.960	94.888	94.485	238,211
2025-09-09	89.660	91.800	88.400	90.980	90.594	1,185,045
2025-09-08	88.540	89.500	87.440	89.500	89.120	19,022
2025-09-05	89.300	89.940	86.080	87.580	87.208	320,846
2025-09-04	86.000	90.060	85.400	89.120	88.742	1,939,530
2025-09-03	85.440	86.600	83.320	85.179	84.817	798,874
2025-09-02	89.680	90.660	84.280	85.583	85.219	694,032
2025-09-01	90.800	90.880	88.580	89.620	89.239	710,234
2025-08-29	92.340	93.300	89.900	90.440	90.056	211,510
2025-08-28	91.060	92.520	89.880	91.652	91.263	1,119,550
2025-08-27	94.040	94.040	90.580	91.372	90.984	259,116
2025-08-26	91.100	95.680	90.740	91.000	90.614	1,610,799
2025-08-22	92.240	94.100	91.500	92.900	92.505	73,175
2025-08-21	92.040	93.540	91.960	93.000	92.605	678,535
2025-08-20	93.160	93.880	91.100	91.632	91.243	155,472
2025-08-19	96.560	96.700	92.880	94.480	94.079	108,474
2025-08-18	94.700	97.080	93.100	96.820	96.409	537,662
2025-08-15	98.320	98.780	94.660	95.260	94.855	444,235

← NewerPage 5 of 22 · 1,267 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.