Siemens Energy AG (LON:0SEA)
London · Delayed Price · Currency is GBP · Price in EUR 152.95
-0.75 (-0.49%)
At close: Mar 12, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 153.30 | 155.90 | 147.80 | 152.95 | 152.95 | -0.49% | 802,513 |
| Mar 11, 2026 | 156.75 | 157.05 | 153.00 | 153.70 | 153.70 | -2.29% | 3,237,758 |
| Mar 10, 2026 | 157.40 | 159.30 | 154.60 | 157.31 | 157.31 | 5.75% | 7,275,576 |
| Mar 9, 2026 | 136.40 | 149.00 | 135.80 | 148.75 | 148.75 | -0.67% | 5,795,882 |
| Mar 6, 2026 | 155.85 | 156.20 | 146.30 | 149.75 | 149.75 | -2.50% | 101,121 |
| Mar 5, 2026 | 163.70 | 164.05 | 152.50 | 153.59 | 153.59 | -5.63% | 1,874,084 |
| Mar 4, 2026 | 152.35 | 163.05 | 152.00 | 162.75 | 162.75 | 5.75% | 2,736,753 |
| Mar 3, 2026 | 156.20 | 158.20 | 150.35 | 153.90 | 153.90 | -4.91% | 2,169,697 |
| Mar 2, 2026 | 160.10 | 164.75 | 158.30 | 161.85 | 161.85 | -2.73% | 166,401 |
| Feb 27, 2026 | 165.40 | 168.95 | 165.25 | 166.40 | 166.40 | 0.97% | 313,131 |
| Feb 26, 2026 | 170.00 | 170.45 | 161.85 | 164.80 | 164.09 | -3.40% | 706,418 |
| Feb 25, 2026 | 167.20 | 171.55 | 167.20 | 170.60 | 169.86 | 2.77% | 460,103 |
| Feb 24, 2026 | 167.45 | 167.80 | 162.05 | 166.00 | 165.28 | 0.18% | 1,951,806 |
| Feb 23, 2026 | 163.90 | 167.75 | 162.85 | 165.70 | 164.98 | 0.15% | 6,361,823 |
| Feb 20, 2026 | 163.65 | 165.90 | 161.75 | 165.45 | 164.74 | 0.70% | 20,009,380 |
| Feb 19, 2026 | 167.00 | 167.40 | 162.20 | 164.30 | 163.59 | -1.41% | 1,499,438 |
| Feb 18, 2026 | 166.95 | 167.90 | 163.40 | 166.65 | 165.93 | 3.48% | 11,483,860 |
| Feb 17, 2026 | 163.40 | 163.40 | 157.00 | 161.05 | 160.35 | -1.83% | 646,678 |
| Feb 16, 2026 | 163.25 | 165.65 | 162.45 | 164.05 | 163.34 | 1.45% | 3,072,537 |
| Feb 13, 2026 | 161.85 | 162.90 | 156.50 | 161.70 | 161.00 | 0.19% | 4,361,182 |
| Feb 12, 2026 | 164.90 | 165.70 | 160.25 | 161.40 | 160.70 | -1.13% | 1,276,060 |
| Feb 11, 2026 | 159.61 | 163.35 | 156.25 | 163.25 | 162.55 | 6.12% | 351,917 |
| Feb 10, 2026 | 155.40 | 157.10 | 150.40 | 153.84 | 153.17 | -2.57% | 584,916 |
| Feb 9, 2026 | 153.05 | 157.95 | 153.00 | 157.90 | 157.22 | 5.27% | 584,702 |
| Feb 6, 2026 | 147.40 | 152.25 | 145.97 | 150.00 | 149.35 | 2.85% | 151,631 |
| Feb 5, 2026 | 150.25 | 150.60 | 142.25 | 145.85 | 145.22 | -2.11% | 132,018 |
| Feb 4, 2026 | 157.10 | 157.10 | 147.55 | 149.00 | 148.36 | -4.24% | 1,390,860 |
| Feb 3, 2026 | 149.75 | 156.35 | 149.75 | 155.60 | 154.93 | 4.99% | 2,085,172 |
| Feb 2, 2026 | 138.20 | 149.00 | 138.10 | 148.20 | 147.56 | 4.55% | 312,689 |
| Jan 30, 2026 | 141.85 | 146.30 | 141.15 | 141.75 | 141.14 | -0.87% | 93,147 |
| Jan 29, 2026 | 146.65 | 149.50 | 140.95 | 143.00 | 142.38 | 0.35% | 1,653,021 |
| Jan 28, 2026 | 144.70 | 148.00 | 141.15 | 142.50 | 141.88 | 1.06% | 3,378,844 |
| Jan 27, 2026 | 142.45 | 143.45 | 140.50 | 141.00 | 140.39 | 0.11% | 1,311,015 |
| Jan 26, 2026 | 140.80 | 142.95 | 139.40 | 140.85 | 140.24 | -1.28% | 590,973 |
| Jan 23, 2026 | 139.80 | 143.20 | 139.45 | 142.67 | 142.06 | 3.76% | 167,394 |
| Jan 22, 2026 | 137.30 | 138.30 | 134.20 | 137.50 | 136.91 | 3.85% | 204,209 |
| Jan 21, 2026 | 132.90 | 133.30 | 112.00 | 132.40 | 131.83 | -0.23% | 2,304,057 |
| Jan 20, 2026 | 132.40 | 132.80 | 128.20 | 132.70 | 132.13 | -1.48% | 1,147,471 |
| Jan 19, 2026 | 134.10 | 134.80 | 131.85 | 134.70 | 134.12 | -0.63% | 971,202 |
| Jan 16, 2026 | 130.85 | 136.30 | 130.55 | 135.55 | 134.96 | 5.36% | 90,475 |
| Jan 15, 2026 | 126.70 | 130.15 | 126.55 | 128.65 | 128.09 | 1.98% | 709,580 |
| Jan 14, 2026 | 130.25 | 131.15 | 126.15 | 126.15 | 125.61 | -2.04% | 190,778 |
| Jan 13, 2026 | 129.25 | 130.36 | 126.45 | 128.78 | 128.22 | 0.57% | 184,529 |
| Jan 12, 2026 | 125.50 | 128.90 | 124.90 | 128.05 | 127.50 | 1.79% | 28,723 |
| Jan 9, 2026 | 125.45 | 127.35 | 123.95 | 125.80 | 125.26 | 1.90% | 408,896 |
| Jan 8, 2026 | 128.30 | 128.40 | 123.30 | 123.45 | 122.92 | -5.58% | 2,486,926 |
| Jan 7, 2026 | 128.15 | 131.40 | 127.95 | 130.75 | 130.19 | 2.71% | 541,925 |
| Jan 6, 2026 | 128.35 | 129.00 | 126.25 | 127.30 | 126.75 | -0.07% | 389,330 |
| Jan 5, 2026 | 124.80 | 129.65 | 124.15 | 127.39 | 126.84 | 3.74% | 92,979 |
| Jan 2, 2026 | 120.55 | 124.05 | 120.50 | 122.80 | 122.27 | 1.91% | 170,424 |