Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	98.000	98.520	96.400	97.806	97.391	150,870
2025-08-13	103.45	104.60	98.480	100.93	100.50	876,504
2025-08-12	100.65	103.80	99.520	101.13	100.70	1,146,377
2025-08-11	96.040	99.520	95.040	99.520	99.097	1,335,095
2025-08-08	96.060	97.200	95.160	96.000	95.592	876,811
2025-08-07	101.95	102.00	95.600	96.635	96.225	1,119,113
2025-08-06	100.23	100.23	92.700	98.569	98.151	1,101,493
2025-08-05	99.980	101.10	97.120	97.640	97.225	797,803
2025-08-04	98.180	100.15	97.700	98.100	97.683	1,892,305
2025-08-01	99.780	100.20	95.700	96.708	96.297	738,808
2025-07-31	104.00	104.80	101.70	102.47	102.04	189,651
2025-07-30	98.120	102.00	97.800	102.00	101.57	1,189,197
2025-07-29	96.840	98.260	96.560	97.376	96.963	667,121
2025-07-28	98.080	98.080	95.020	95.503	95.097	724,241
2025-07-25	96.740	98.360	95.800	96.264	95.855	3,119,585
2025-07-24	98.520	98.940	96.820	97.165	96.752	232,962
2025-07-23	91.900	96.820	91.160	96.820	96.409	450,829
2025-07-22	92.880	92.980	87.300	91.040	90.653	1,257,518
2025-07-21	94.880	95.000	92.940	93.720	93.322	18,857
2025-07-18	95.760	96.020	93.260	94.020	93.621	3,124,916
2025-07-17	92.780	95.540	92.460	95.540	95.134	194,097
2025-07-16	92.455	93.520	91.240	91.630	91.241	789,980
2025-07-15	92.380	93.700	91.320	93.132	92.737	109,902
2025-07-14	90.880	92.040	89.720	91.161	90.774	1,717,738
2025-07-11	88.640	91.680	88.380	91.680	91.291	865,166
2025-07-10	92.620	92.620	89.880	90.752	90.367	279,296
2025-07-09	92.100	92.700	91.100	92.080	91.689	808,132
2025-07-08	95.000	95.180	91.460	91.520	91.131	2,911,871
2025-07-07	93.280	94.940	92.880	94.623	94.221	2,366,481
2025-07-04	92.040	93.180	91.740	92.560	92.167	90,840
2025-07-03	91.360	92.860	89.700	92.043	91.652	1,717,265
2025-07-02	93.280	93.840	90.440	91.620	91.231	1,630,583
2025-07-01	99.020	99.100	91.460	92.361	91.969	735,579
2025-06-30	96.380	98.060	95.580	98.060	97.644	324,878
2025-06-27	93.800	95.500	92.340	95.500	95.094	557,803
2025-06-26	93.780	94.880	92.400	92.900	92.505	173,784
2025-06-25	91.980	92.820	90.860	92.400	92.008	1,145,298
2025-06-24	88.956	92.600	88.956	89.057	88.678	1,707,206
2025-06-23	86.720	88.080	86.100	87.320	86.949	42,118
2025-06-20	86.700	88.660	86.700	87.420	87.049	77,904
2025-06-19	87.380	88.120	86.300	86.520	86.153	236,639
2025-06-18	88.240	88.900	87.180	87.853	87.480	154,437
2025-06-17	87.720	89.480	86.740	88.640	88.264	53,251
2025-06-16	84.980	88.800	84.960	88.700	88.323	524,442
2025-06-13	83.920	85.700	82.760	84.380	84.022	106,223
2025-06-12	85.320	85.900	83.980	85.700	85.336	136,321
2025-06-11	82.800	85.660	82.720	85.112	84.751	3,458,369
2025-06-10	85.560	86.880	82.100	85.053	84.692	1,890,590
2025-06-09	88.420	88.780	85.300	85.744	85.380	1,900,738
2025-06-06	88.680	89.100	88.140	88.680	88.303	231,998
2025-06-05	88.260	89.220	87.820	88.456	88.080	145,261
2025-06-04	89.200	89.540	87.300	88.520	88.144	92,650
2025-06-03	87.600	89.100	85.300	88.041	87.667	850,993
2025-06-02	85.300	87.360	85.300	86.844	86.475	651,515
2025-05-30	84.720	85.600	84.300	85.500	85.137	1,426,516
2025-05-29	87.400	87.660	84.180	85.483	85.120	278,122
2025-05-28	85.980	86.800	84.800	85.980	85.615	298,335
2025-05-27	83.320	85.400	83.260	84.567	84.208	894,461
2025-05-23	82.680	84.780	78.700	81.700	81.353	277,517
2025-05-22	79.660	81.680	79.040	81.329	80.983	77,932

← NewerPage 6 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.