Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	79.100	79.200	77.680	79.160	78.824	582,974
2025-05-20	78.980	80.320	78.440	78.740	78.406	564,269
2025-05-19	75.240	78.140	75.140	78.140	77.808	220,487
2025-05-16	75.680	76.280	75.460	75.460	75.140	241,572
2025-05-15	73.020	76.020	72.960	75.327	75.007	440,414
2025-05-14	75.720	75.920	72.900	73.789	73.476	146,642
2025-05-13	76.020	76.520	74.000	75.473	75.152	1,194,582
2025-05-12	76.600	76.700	73.840	75.673	75.352	360,900
2025-05-09	73.740	76.120	73.720	75.044	74.726	921,112
2025-05-08	73.200	73.820	71.160	72.061	71.755	2,031,801
2025-05-07	72.720	73.360	70.980	71.480	71.177	1,897,697
2025-05-06	72.660	73.180	71.300	72.920	72.610	112,746
2025-05-02	70.900	72.600	70.040	72.600	72.292	71,428
2025-05-01	67.167	67.167	67.167	67.167	66.882	0
2025-04-30	70.040	70.500	65.600	67.167	66.882	1,819,526
2025-04-29	69.000	70.200	68.860	69.009	68.716	448,712
2025-04-28	67.980	69.260	67.740	68.940	68.647	1,069,987
2025-04-25	67.560	68.160	66.480	67.920	67.632	3,952,952
2025-04-24	64.400	66.780	63.780	65.475	65.197	1,658,821
2025-04-23	65.000	66.050	64.020	64.912	64.636	560,042
2025-04-22	62.500	63.840	60.960	63.061	62.793	2,917,617
2025-04-17	61.965	65.560	61.941	61.997	61.734	2,587,192
2025-04-16	57.240	59.863	56.040	59.863	59.609	262,235
2025-04-15	57.520	58.800	57.300	57.360	57.116	2,697,064
2025-04-14	55.420	56.940	54.840	56.860	56.619	2,360,807
2025-04-11	54.280	54.300	51.660	52.922	52.697	1,948,549
2025-04-10	54.760	56.420	52.520	52.980	52.755	925,943
2025-04-09	47.044	51.220	47.000	50.480	50.265	3,619,377
2025-04-08	51.320	52.580	50.560	51.036	50.819	279,728
2025-04-07	42.170	53.800	41.890	48.029	47.825	757,290
2025-04-04	51.680	53.000	48.050	49.768	49.556	341,615
2025-04-03	56.030	56.030	52.760	53.785	53.557	1,139,402
2025-04-02	55.680	56.640	54.380	56.290	56.050	647,811
2025-04-01	55.160	56.200	54.600	55.217	54.983	168,723
2025-03-31	54.240	54.360	52.420	52.580	52.357	1,003,806
2025-03-28	56.900	57.680	53.940	57.680	57.435	669,672
2025-03-27	59.120	59.500	56.800	57.680	57.435	1,897,206
2025-03-26	60.460	62.300	58.480	60.851	60.592	237,716
2025-03-25	59.820	60.260	57.760	59.123	58.871	7,001,366
2025-03-24	62.080	62.700	60.500	61.527	61.266	296,847
2025-03-21	60.660	62.200	60.500	61.494	61.232	201,525
2025-03-20	62.320	62.460	60.800	61.730	61.468	2,626,379
2025-03-19	60.840	62.960	60.620	61.848	61.585	1,289,650
2025-03-18	61.740	63.080	59.000	60.585	60.327	262,811
2025-03-17	59.560	61.040	58.500	60.295	60.039	86,756
2025-03-14	57.060	60.900	56.520	59.304	59.052	510,057
2025-03-13	56.640	57.940	55.380	56.704	56.463	1,411,175
2025-03-12	55.000	57.960	52.358	56.662	56.421	419,678
2025-03-11	52.060	54.220	50.760	51.675	51.456	475,153
2025-03-10	56.300	56.860	47.900	51.156	50.939	411,640
2025-03-07	56.740	57.100	53.800	55.864	55.626	358,355
2025-03-06	56.680	60.800	56.400	56.800	56.559	656,943
2025-03-05	52.880	56.580	51.260	55.828	55.591	3,146,240
2025-03-04	53.980	54.400	51.100	52.064	51.843	1,741,364
2025-03-03	55.420	56.600	53.300	53.460	53.233	281,017
2025-02-28	54.000	55.862	52.520	53.393	53.167	801,642
2025-02-27	55.640	57.320	54.580	55.280	55.045	361,713
2025-02-26	52.940	55.940	52.869	55.580	55.344	2,084,387
2025-02-25	55.100	55.340	51.140	52.412	52.190	1,153,959
2025-02-24	59.045	59.400	51.000	53.960	53.731	392,540

← NewerPage 7 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.