Siemens Energy AG (LON:0SEA)
London · Delayed Price · Currency is GBP · Price in EUR 91.65
+0.28 (0.31%)
At close: Aug 28, 2025
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 91.06 | 92.52 | 89.88 | 91.65 | 91.65 | 0.31% | 1,119,550 |
| Aug 27, 2025 | 94.04 | 94.04 | 90.58 | 91.37 | 91.37 | 0.41% | 259,116 |
| Aug 26, 2025 | 91.10 | 95.68 | 90.74 | 91.00 | 91.00 | -0.74% | 1,610,799 |
| Aug 25, 2025 | 90.72 | 92.38 | 89.88 | 91.68 | 91.68 | -1.31% | 676,567 |
| Aug 22, 2025 | 92.24 | 94.10 | 91.50 | 92.90 | 92.90 | -0.11% | 73,175 |
| Aug 21, 2025 | 92.04 | 93.54 | 91.96 | 93.00 | 93.00 | 1.49% | 678,535 |
| Aug 20, 2025 | 93.16 | 93.88 | 91.10 | 91.63 | 91.63 | -3.01% | 155,472 |
| Aug 19, 2025 | 96.56 | 96.70 | 92.88 | 94.48 | 94.48 | -2.42% | 108,474 |
| Aug 18, 2025 | 94.70 | 97.08 | 93.10 | 96.82 | 96.82 | 1.64% | 537,662 |
| Aug 15, 2025 | 98.32 | 98.78 | 94.66 | 95.26 | 95.26 | -2.60% | 444,235 |
| Aug 14, 2025 | 98.00 | 98.52 | 96.40 | 97.81 | 97.81 | -3.09% | 150,870 |
| Aug 13, 2025 | 103.45 | 104.60 | 98.48 | 100.93 | 100.93 | -0.20% | 876,504 |
| Aug 12, 2025 | 100.65 | 103.80 | 99.52 | 101.13 | 101.13 | 1.61% | 1,146,377 |
| Aug 11, 2025 | 96.04 | 99.52 | 95.04 | 99.52 | 99.52 | 3.67% | 1,335,095 |
| Aug 8, 2025 | 96.06 | 97.20 | 95.16 | 96.00 | 96.00 | -0.66% | 876,811 |
| 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 |