Siemens Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	60.240	60.640	57.780	60.500	60.243	121,690
2025-02-20	61.460	62.360	59.660	59.860	59.606	234,893
2025-02-19	63.540	63.820	60.620	62.106	61.842	2,719,803
2025-02-18	64.000	64.240	63.400	63.540	63.270	3,687,533
2025-02-17	62.640	64.580	61.940	64.435	64.161	3,189,084
2025-02-14	62.540	62.560	59.640	62.290	62.025	8,444,345
2025-02-13	61.440	62.380	60.200	62.192	61.928	593,265
2025-02-12	57.220	60.480	55.920	59.946	59.691	2,240,716
2025-02-11	56.780	58.000	56.640	57.760	57.515	154,296
2025-02-10	57.420	57.780	56.140	56.487	56.247	177,229
2025-02-07	56.840	58.560	56.620	57.251	57.008	872,820
2025-02-06	56.020	58.400	55.780	57.027	56.784	598,996
2025-02-05	54.220	56.280	53.900	56.140	55.902	172,553
2025-02-04	55.300	56.160	54.120	54.648	54.416	1,258,021
2025-02-03	54.180	56.060	54.000	55.304	55.069	231,170
2025-01-31	57.300	59.420	56.840	59.258	59.006	744,047
2025-01-30	55.040	57.040	54.336	56.586	56.345	2,261,301
2025-01-29	52.290	55.020	52.180	53.777	53.548	601,927
2025-01-28	54.313	54.313	49.370	51.676	51.456	5,253,559
2025-01-27	56.500	57.658	46.880	48.606	48.399	3,646,039
2025-01-24	59.080	60.420	58.770	59.748	59.494	311,417
2025-01-23	55.560	58.800	55.440	57.985	57.739	2,091,174
2025-01-22	53.300	56.900	53.180	55.800	55.563	3,563,104
2025-01-21	49.600	51.760	49.400	51.220	51.002	220,738
2025-01-20	50.620	51.480	49.660	50.408	50.194	421,214
2025-01-17	51.040	52.300	50.360	51.454	51.236	141,666
2025-01-16	51.160	52.340	49.640	50.522	50.307	1,999,874
2025-01-15	51.200	53.040	50.740	51.200	50.983	297,800
2025-01-14	49.830	51.200	49.350	50.840	50.624	416,668
2025-01-13	49.620	50.035	49.020	49.469	49.259	2,755,886
2025-01-10	52.140	52.580	48.600	50.048	49.835	987,523
2025-01-09	50.560	52.660	50.460	51.843	51.623	291,440
2025-01-08	52.000	52.920	49.030	50.743	50.528	412,576
2025-01-07	54.740	55.260	52.500	53.744	53.516	326,813
2025-01-06	52.500	54.780	52.220	53.639	53.411	140,640
2025-01-03	51.120	51.980	50.200	51.462	51.243	229,664
2025-01-02	50.200	51.240	49.250	50.804	50.588	71,691
2024-12-31	49.864	49.864	49.864	49.864	49.652	0
2024-12-30	49.640	50.380	49.360	49.864	49.652	202,803
2024-12-27	51.320	51.320	50.040	50.254	50.040	99,398
2024-12-24	51.188	51.188	51.188	51.188	50.971	0
2024-12-23	50.780	51.740	50.700	51.188	50.971	85,016
2024-12-20	49.460	51.180	49.220	49.624	49.413	127,897
2024-12-19	49.900	51.200	49.360	49.849	49.638	594,555
2024-12-18	51.240	52.680	50.440	52.382	52.160	557,627
2024-12-17	51.100	51.600	50.300	51.160	50.943	139,451
2024-12-16	48.680	51.280	48.610	51.080	50.863	349,432
2024-12-13	49.580	50.080	48.880	49.027	48.819	149,763
2024-12-12	50.920	51.420	48.560	48.669	48.462	6,822,029
2024-12-11	45.240	51.280	45.240	48.272	48.067	9,487,647
2024-12-10	51.160	51.500	48.510	50.175	49.961	3,350,522
2024-12-09	51.900	52.820	51.300	52.260	52.038	744,625
2024-12-06	53.020	53.060	51.140	52.360	52.138	253,905
2024-12-05	51.900	53.280	51.500	52.180	51.958	270,065
2024-12-04	51.480	52.720	51.260	52.315	52.093	161,793
2024-12-03	50.980	51.560	50.440	50.691	50.476	306,494
2024-12-02	51.100	51.500	50.120	50.584	50.369	626,836
2024-11-29	50.420	51.020	49.910	51.020	50.803	494,646
2024-11-28	48.890	50.480	48.690	49.814	49.602	392,194
2024-11-27	48.390	49.120	47.980	48.536	48.330	155,328

← NewerPage 8 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.