Siemens Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	143.24	145.16	140.50	142.64	142.64	0.03%	1,637,212
Sep 30, 2026	146.14	147.12	141.76	142.60	142.60	-2.21%	1,800,059
Sep 29, 2026	142.08	148.06	141.48	145.82	145.82	3.51%	1,678,494
Sep 28, 2026	141.90	144.48	139.16	140.88	140.88	-1.21%	1,705,155
Sep 25, 2026	144.44	146.76	142.54	142.60	142.60	0.35%	1,751,650
Sep 24, 2026	143.90	146.00	141.36	142.10	142.10	-1.69%	1,425,519
Sep 23, 2026	146.68	146.98	143.66	144.54	144.54	-0.90%	1,273,703
Sep 22, 2026	144.20	146.16	141.78	145.86	145.86	1.89%	1,173,274
Sep 21, 2026	142.40	143.30	141.24	143.16	143.16	2.11%	1,329,238
Sep 18, 2026	142.60	143.32	139.98	140.20	140.20	-1.13%	4,733,691
Sep 17, 2026	138.22	142.58	137.48	141.80	141.80	3.41%	2,115,025
Sep 16, 2026	134.98	138.74	134.42	137.12	137.12	3.10%	1,819,919
Sep 15, 2026	133.14	134.12	131.28	133.00	133.00	0.26%	1,732,688
Sep 14, 2026	139.00	139.80	131.52	132.66	132.66	-8.04%	3,653,095
Sep 11, 2026	141.64	144.52	141.32	144.26	144.26	2.44%	1,543,028
Sep 10, 2026	145.00	146.26	140.60	140.82	140.82	-2.98%	1,422,619
Sep 9, 2026	148.00	149.98	144.46	145.14	145.14	-2.50%	1,538,847
Sep 8, 2026	146.54	149.48	145.32	148.86	148.86	0.26%	955,722
Sep 7, 2026	148.90	150.58	146.72	148.48	148.48	1.34%	1,082,336
Sep 4, 2026	146.80	149.80	145.04	146.52	146.52	0.77%	1,573,485
Sep 3, 2026	141.70	145.72	141.48	145.40	145.40	2.22%	1,631,487
Sep 2, 2026	140.26	143.28	139.16	142.24	142.24	0.82%	1,504,089
Sep 1, 2026	141.00	143.10	139.20	141.08	141.08	-0.77%	2,048,373
Aug 31, 2026	146.70	147.00	142.14	142.18	142.18	-5.02%	3,111,484
Aug 28, 2026	151.44	151.48	147.94	149.70	149.70	-0.36%	1,405,017
Aug 27, 2026	155.04	156.76	149.52	150.24	150.24	-0.57%	1,631,095
Aug 26, 2026	151.76	153.32	150.76	151.10	151.10	-1.09%	1,318,921
Aug 25, 2026	151.72	154.88	150.48	152.76	152.76	2.70%	1,827,975
Aug 24, 2026	150.66	153.36	146.08	148.74	148.74	-3.01%	1,634,557
Aug 21, 2026	153.42	155.14	152.06	153.36	153.36	0.51%	1,291,739
Aug 20, 2026	155.80	155.80	151.36	152.58	152.58	-1.14%	1,016,378
Aug 19, 2026	154.68	157.46	151.56	154.34	154.34	0.04%	1,824,073
Aug 18, 2026	160.60	161.22	152.76	154.28	154.28	-5.23%	2,378,825
Aug 17, 2026	164.40	165.10	160.20	162.80	162.80	1.29%	1,418,540
Aug 14, 2026	159.84	161.94	158.66	160.72	160.72	-	1,583,795
Aug 13, 2026	162.64	165.00	159.80	160.72	160.72	-0.61%	1,450,492
Aug 12, 2026	160.00	165.86	160.00	161.70	161.70	1.98%	2,108,811
Aug 11, 2026	155.30	159.86	154.70	158.56	158.56	2.56%	1,453,431
Aug 10, 2026	153.88	158.76	153.86	154.60	154.60	0.69%	1,413,848
Aug 7, 2026	154.12	157.50	151.24	153.54	153.54	-0.09%	1,887,745
Aug 6, 2026	149.88	154.28	147.68	153.68	153.68	1.87%	1,948,474
Aug 5, 2026	158.60	159.46	147.68	150.86	150.86	-	3,011,245
Aug 4, 2026	151.00	154.74	149.52	150.86	150.86	2.25%	2,699,111
Aug 3, 2026	149.80	151.02	143.80	147.54	147.54	0.07%	2,122,277
Jul 31, 2026	152.00	152.74	146.74	147.44	147.44	0.88%	2,420,135
Jul 30, 2026	135.22	146.84	133.30	146.16	146.16	8.12%	3,228,882
Jul 29, 2026	138.00	140.24	134.06	135.18	135.18	-1.97%	3,412,744
Jul 28, 2026	146.48	148.98	137.44	137.90	137.90	-7.06%	4,456,673
Jul 27, 2026	152.60	154.56	146.62	148.38	148.38	-1.96%	1,763,399
Jul 24, 2026	150.80	153.84	149.66	151.34	151.34	0.58%	1,155,186