Siemens Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 48.390 | 49.120 | 47.980 | 48.536 | 48.330 | 155,328 |
| 2024-11-26 | 49.080 | 49.270 | 47.860 | 48.707 | 48.500 | 9,291,350 |
| 2024-11-25 | 49.490 | 49.930 | 48.420 | 49.317 | 49.107 | 477,655 |
| 2024-11-22 | 47.250 | 48.680 | 47.180 | 48.069 | 47.865 | 5,612,526 |
| 2024-11-21 | 45.450 | 47.270 | 44.990 | 46.219 | 46.023 | 121,016 |
| 2024-11-20 | 45.910 | 46.450 | 45.460 | 45.953 | 45.758 | 1,611,675 |
| 2024-11-19 | 45.910 | 46.230 | 44.340 | 45.402 | 45.209 | 1,732,947 |
| 2024-11-18 | 47.550 | 48.320 | 45.500 | 46.893 | 46.694 | 230,426 |
| 2024-11-15 | 46.240 | 47.280 | 45.890 | 46.628 | 46.430 | 1,034,902 |
| 2024-11-14 | 46.650 | 47.280 | 45.450 | 45.966 | 45.771 | 1,455,724 |
| 2024-11-13 | 42.390 | 47.040 | 42.390 | 45.635 | 45.441 | 2,149,144 |
| 2024-11-12 | 41.060 | 42.000 | 38.750 | 41.161 | 40.986 | 854,542 |
| 2024-11-11 | 40.000 | 40.920 | 39.930 | 40.641 | 40.468 | 292,146 |
| 2024-11-08 | 38.950 | 39.520 | 38.290 | 39.285 | 39.119 | 369,790 |
| 2024-11-07 | 37.100 | 39.140 | 37.100 | 38.415 | 38.252 | 666,788 |
| 2024-11-06 | 38.600 | 40.310 | 38.030 | 39.658 | 39.490 | 480,958 |
| 2024-11-05 | 38.250 | 39.000 | 37.430 | 38.776 | 38.611 | 667,935 |
| 2024-11-04 | 38.350 | 39.460 | 38.330 | 39.030 | 38.864 | 916,131 |
| 2024-11-01 | 37.780 | 38.610 | 37.380 | 38.300 | 38.138 | 728,136 |
| 2024-10-31 | 37.090 | 37.920 | 36.880 | 37.392 | 37.234 | 1,046,494 |
| 2024-10-30 | 37.940 | 38.570 | 37.660 | 38.278 | 38.115 | 207,193 |
| 2024-10-29 | 38.330 | 38.540 | 37.610 | 38.092 | 37.930 | 1,824,838 |
| 2024-10-28 | 38.040 | 38.160 | 37.165 | 37.694 | 37.534 | 8,056,338 |
| 2024-10-25 | 36.960 | 38.570 | 36.930 | 38.072 | 37.910 | 1,087,708 |
| 2024-10-24 | 36.350 | 37.250 | 35.890 | 36.450 | 36.295 | 1,012,304 |
| 2024-10-23 | 36.470 | 36.790 | 34.770 | 36.343 | 36.189 | 2,067,807 |
| 2024-10-22 | 36.490 | 36.660 | 35.600 | 36.394 | 36.239 | 3,974,226 |
| 2024-10-21 | 36.340 | 36.760 | 35.960 | 36.545 | 36.390 | 283,085 |
| 2024-10-18 | 36.240 | 36.520 | 35.720 | 36.300 | 36.146 | 278,913 |
| 2024-10-17 | 34.690 | 36.860 | 34.690 | 36.480 | 36.325 | 3,556,093 |
| 2024-10-16 | 35.060 | 35.490 | 34.940 | 35.187 | 35.037 | 630,530 |
| 2024-10-15 | 36.120 | 36.620 | 33.160 | 34.542 | 34.395 | 365,359 |
| 2024-10-14 | 35.680 | 36.490 | 35.680 | 35.880 | 35.728 | 1,610,203 |
| 2024-10-11 | 35.380 | 36.100 | 34.905 | 35.960 | 35.807 | 209,097 |
| 2024-10-10 | 35.340 | 35.740 | 34.560 | 35.309 | 35.159 | 376,922 |
| 2024-10-09 | 35.430 | 35.780 | 35.310 | 35.517 | 35.366 | 159,739 |
| 2024-10-08 | 35.100 | 35.700 | 32.250 | 35.540 | 35.389 | 5,980,219 |
| 2024-10-07 | 35.310 | 35.400 | 34.730 | 35.223 | 35.074 | 918,502 |
| 2024-10-04 | 34.290 | 35.460 | 34.240 | 35.271 | 35.121 | 433,252 |
| 2024-10-03 | 33.660 | 34.350 | 32.500 | 34.146 | 34.001 | 13,688,900 |
| 2024-10-02 | 34.000 | 34.280 | 33.250 | 33.741 | 33.598 | 244,230 |
| 2024-10-01 | 33.070 | 34.660 | 32.590 | 34.640 | 34.493 | 4,543,417 |
| 2024-09-30 | 32.270 | 33.310 | 32.150 | 32.875 | 32.736 | 683,278 |
| 2024-09-27 | 33.300 | 33.305 | 32.540 | 32.731 | 32.592 | 410,639 |
| 2024-09-26 | 34.270 | 34.280 | 32.850 | 33.640 | 33.497 | 266,455 |
| 2024-09-25 | 32.590 | 34.140 | 32.570 | 33.861 | 33.717 | 179,672 |
| 2024-09-24 | 33.590 | 33.900 | 32.460 | 33.084 | 32.944 | 200,378 |
| 2024-09-23 | 32.280 | 33.530 | 31.950 | 33.270 | 33.129 | 323,058 |
| 2024-09-20 | 31.890 | 32.650 | 31.770 | 32.433 | 32.295 | 521,763 |
| 2024-09-19 | 31.990 | 32.300 | 31.500 | 32.010 | 31.874 | 392,905 |
| 2024-09-18 | 30.400 | 31.640 | 30.380 | 31.195 | 31.062 | 336,447 |
| 2024-09-17 | 29.420 | 30.400 | 28.720 | 29.628 | 29.503 | 912,032 |
| 2024-09-16 | 28.270 | 29.300 | 28.160 | 29.220 | 29.096 | 4,658,068 |
| 2024-09-13 | 26.990 | 29.240 | 26.880 | 28.499 | 28.378 | 910,161 |
| 2024-09-12 | 25.900 | 26.740 | 25.870 | 26.314 | 26.202 | 421,090 |
| 2024-09-11 | 25.290 | 25.820 | 25.070 | 25.489 | 25.380 | 315,150 |
| 2024-09-10 | 24.710 | 24.920 | 24.430 | 24.775 | 24.670 | 106,927 |
| 2024-09-09 | 24.130 | 24.730 | 24.100 | 24.558 | 24.454 | 179,259 |
| 2024-09-06 | 25.430 | 25.570 | 23.720 | 24.796 | 24.690 | 665,711 |
| 2024-09-05 | 25.590 | 26.180 | 25.500 | 25.921 | 25.811 | 4,724,736 |
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.