Siemens Energy AG (LON:0SEA)
London · Delayed Price · Currency is GBP · Price in EUR 96.64
-1.93 (-1.96%)
At close: Aug 7, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 101.95 | 102.00 | 95.60 | 96.64 | 96.64 | -1.96% | 1,119,113 |
| Aug 6, 2025 | 100.23 | 100.23 | 92.70 | 98.57 | 98.57 | 0.95% | 1,101,493 |
| Aug 5, 2025 | 99.98 | 101.10 | 97.12 | 97.64 | 97.64 | -0.47% | 797,803 |
| Aug 4, 2025 | 98.18 | 100.15 | 97.70 | 98.10 | 98.10 | 1.44% | 1,892,305 |
| Aug 1, 2025 | 99.78 | 100.20 | 95.70 | 96.71 | 96.71 | -5.63% | 738,808 |
| Jul 31, 2025 | 104.00 | 104.80 | 101.70 | 102.47 | 102.47 | 0.46% | 189,651 |
| Jul 30, 2025 | 98.12 | 102.00 | 97.80 | 102.00 | 102.00 | 4.75% | 1,189,197 |
| Jul 29, 2025 | 96.84 | 98.26 | 96.56 | 97.38 | 97.38 | 1.96% | 667,121 |
| Jul 28, 2025 | 98.08 | 98.08 | 95.02 | 95.50 | 95.50 | -0.79% | 724,241 |
| Jul 25, 2025 | 96.74 | 98.36 | 95.80 | 96.26 | 96.26 | -0.93% | 3,119,585 |
| Jul 24, 2025 | 98.52 | 98.94 | 96.82 | 97.17 | 97.17 | 0.36% | 232,962 |
| Jul 23, 2025 | 91.90 | 96.82 | 91.16 | 96.82 | 96.82 | 6.35% | 450,829 |
| Jul 22, 2025 | 92.88 | 92.98 | 87.30 | 91.04 | 91.04 | -2.86% | 1,257,518 |
| Jul 21, 2025 | 94.88 | 95.00 | 92.94 | 93.72 | 93.72 | -0.32% | 18,857 |
| Jul 18, 2025 | 95.76 | 96.02 | 93.26 | 94.02 | 94.02 | -1.59% | 3,124,916 |
| Jul 17, 2025 | 92.78 | 95.54 | 92.46 | 95.54 | 95.54 | 4.27% | 194,097 |
| Jul 16, 2025 | 92.46 | 93.52 | 91.24 | 91.63 | 91.63 | -1.61% | 789,980 |
| Jul 15, 2025 | 92.38 | 93.70 | 91.32 | 93.13 | 93.13 | 2.16% | 109,902 |
| Jul 14, 2025 | 90.88 | 92.04 | 89.72 | 91.16 | 91.16 | -0.57% | 1,717,738 |
| Jul 11, 2025 | 88.64 | 91.68 | 88.38 | 91.68 | 91.68 | 1.02% | 865,166 |
| Jul 10, 2025 | 92.62 | 92.62 | 89.88 | 90.75 | 90.75 | -1.44% | 279,296 |
| Jul 9, 2025 | 92.10 | 92.70 | 91.10 | 92.08 | 92.08 | 0.61% | 808,132 |
| Jul 8, 2025 | 95.00 | 95.18 | 91.46 | 91.52 | 91.52 | -3.28% | 2,911,871 |
| Jul 7, 2025 | 93.28 | 94.94 | 92.88 | 94.62 | 94.62 | 2.23% | 2,366,481 |
| Jul 4, 2025 | 92.04 | 93.18 | 91.74 | 92.56 | 92.56 | 0.56% | 90,840 |
| Jul 3, 2025 | 91.36 | 92.86 | 89.70 | 92.04 | 92.04 | 0.46% | 1,717,265 |
| Jul 2, 2025 | 93.28 | 93.84 | 90.44 | 91.62 | 91.62 | -0.80% | 1,630,583 |
| Jul 1, 2025 | 99.02 | 99.10 | 91.46 | 92.36 | 92.36 | -5.81% | 735,579 |
| Jun 30, 2025 | 96.38 | 98.06 | 95.58 | 98.06 | 98.06 | 2.68% | 324,878 |
| Jun 27, 2025 | 93.80 | 95.50 | 92.34 | 95.50 | 95.50 | 2.80% | 557,803 |
| Jun 26, 2025 | 93.78 | 94.88 | 92.40 | 92.90 | 92.90 | 0.54% | 173,784 |
| Jun 25, 2025 | 91.98 | 92.82 | 90.86 | 92.40 | 92.40 | 3.75% | 1,145,298 |
| Jun 24, 2025 | 88.96 | 92.60 | 88.96 | 89.06 | 89.06 | 1.99% | 1,707,206 |
| Jun 23, 2025 | 86.72 | 88.08 | 86.10 | 87.32 | 87.32 | -0.11% | 42,118 |
| Jun 20, 2025 | 86.70 | 88.66 | 86.70 | 87.42 | 87.42 | 1.04% | 77,904 |
| Jun 19, 2025 | 87.38 | 88.12 | 86.30 | 86.52 | 86.52 | -1.52% | 236,639 |
| Jun 18, 2025 | 88.24 | 88.90 | 87.18 | 87.85 | 87.85 | -0.89% | 154,437 |
| Jun 17, 2025 | 87.72 | 89.48 | 86.74 | 88.64 | 88.64 | -0.07% | 53,251 |
| Jun 16, 2025 | 84.98 | 88.80 | 84.96 | 88.70 | 88.70 | 5.12% | 524,442 |
| Jun 13, 2025 | 83.92 | 85.70 | 82.76 | 84.38 | 84.38 | -1.54% | 106,223 |
| Jun 12, 2025 | 85.32 | 85.90 | 83.98 | 85.70 | 85.70 | 0.69% | 136,321 |
| Jun 11, 2025 | 82.80 | 85.66 | 82.72 | 85.11 | 85.11 | 0.07% | 3,458,369 |
| Jun 10, 2025 | 85.56 | 86.88 | 82.10 | 85.05 | 85.05 | -0.81% | 1,890,590 |
| Jun 9, 2025 | 88.42 | 88.78 | 85.30 | 85.74 | 85.74 | -3.31% | 1,900,738 |
| Jun 6, 2025 | 88.68 | 89.10 | 88.14 | 88.68 | 88.68 | 0.25% | 231,998 |
| Jun 5, 2025 | 88.26 | 89.22 | 87.82 | 88.46 | 88.46 | -0.07% | 145,261 |
| Jun 4, 2025 | 89.20 | 89.54 | 87.30 | 88.52 | 88.52 | 0.54% | 92,650 |
| Jun 3, 2025 | 87.60 | 89.10 | 85.30 | 88.04 | 88.04 | 1.38% | 850,993 |
| Jun 2, 2025 | 85.30 | 87.36 | 85.30 | 86.84 | 86.84 | 1.57% | 651,515 |
| May 30, 2025 | 84.72 | 85.60 | 84.30 | 85.50 | 85.50 | 0.02% | 1,426,516 |