Siemens Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.39	33.09	31.86	32.77	32.77	1.08%	397,039
Oct 1, 2026	33.21	33.24	32.04	32.42	32.42	-0.15%	484,796
Sep 30, 2026	31.58	32.92	31.58	32.47	32.47	-2.11%	625,939
Sep 29, 2026	32.79	33.34	32.65	33.17	33.17	3.17%	559,367
Sep 28, 2026	31.49	32.83	31.49	32.15	32.15	-1.62%	1,107,493
Sep 25, 2026	32.02	33.78	32.02	32.68	32.68	0.15%	490,467
Sep 24, 2026	32.07	32.85	32.02	32.63	32.63	-0.64%	643,464
Sep 23, 2026	32.10	33.23	32.10	32.84	32.84	-2.81%	913,682
Sep 22, 2026	32.86	33.80	32.86	33.79	33.79	2.74%	674,937
Sep 21, 2026	32.25	33.00	32.25	32.89	32.89	1.39%	400,477
Sep 18, 2026	33.02	33.02	32.07	32.44	32.44	0.22%	722,185
Sep 17, 2026	31.38	32.76	31.38	32.37	32.37	2.89%	544,048
Sep 16, 2026	30.57	32.04	30.14	31.46	31.46	2.79%	952,095
Sep 15, 2026	30.96	30.96	30.44	30.61	30.61	-0.63%	982,208
Sep 14, 2026	30.01	31.41	30.01	30.80	30.80	-6.98%	572,580
Sep 11, 2026	33.28	33.49	33.11	33.11	33.11	1.56%	352,373
Sep 10, 2026	32.93	33.05	32.01	32.60	32.60	-3.46%	408,060
Sep 9, 2026	34.69	34.69	33.64	33.77	33.77	-1.43%	1,190,378
Sep 8, 2026	34.50	34.65	34.02	34.26	34.26	0.69%	709,609
Sep 4, 2026	34.25	34.70	33.83	34.03	34.03	0.46%	288,687
Sep 3, 2026	33.26	33.89	32.99	33.87	33.87	2.70%	545,129
Sep 2, 2026	32.93	33.19	32.71	32.98	32.98	1.85%	604,491
Sep 1, 2026	32.73	32.89	32.27	32.38	32.38	-2.09%	1,165,973
Aug 31, 2026	33.14	33.35	32.80	33.07	33.07	-3.84%	761,918
Aug 28, 2026	34.62	35.00	34.29	34.39	34.39	-2.25%	264,663
Aug 27, 2026	35.73	36.07	34.84	35.18	35.18	-0.09%	326,116
Aug 26, 2026	36.20	36.20	35.09	35.21	35.21	-1.43%	1,014,442
Aug 25, 2026	35.93	36.08	35.39	35.72	35.72	2.88%	645,727
Aug 24, 2026	35.02	35.32	34.15	34.72	34.72	-2.91%	613,301
Aug 21, 2026	36.12	36.12	35.46	35.76	35.76	0.68%	243,139
Aug 20, 2026	35.42	36.62	35.30	35.52	35.52	-1.25%	516,604
Aug 19, 2026	36.37	36.45	35.33	35.97	35.97	0.84%	349,557
Aug 18, 2026	36.38	36.57	35.32	35.67	35.67	-5.18%	362,492
Aug 17, 2026	37.52	37.99	37.52	37.62	37.62	1.21%	269,336
Aug 14, 2026	36.50	37.46	36.48	37.17	37.17	0.11%	406,328
Aug 13, 2026	37.77	37.77	36.80	37.13	37.13	-0.59%	756,355
Aug 12, 2026	38.24	38.24	37.17	37.35	37.35	2.02%	505,091
Aug 11, 2026	37.90	37.90	36.04	36.61	36.61	2.49%	306,805
Aug 10, 2026	35.96	36.27	35.53	35.72	35.72	0.85%	662,601
Aug 7, 2026	35.42	36.08	34.94	35.42	35.42	0.80%	514,898
Aug 6, 2026	35.18	35.52	34.67	35.14	35.14	1.09%	360,284
Aug 5, 2026	34.69	35.55	34.52	34.76	34.76	-1.70%	382,815
Aug 4, 2026	34.68	35.49	34.66	35.36	35.36	3.82%	520,553
Aug 3, 2026	33.58	34.30	33.15	34.06	34.06	-0.21%	566,691
Jul 31, 2026	34.00	34.91	33.61	34.13	34.13	0.92%	1,155,925
Jul 30, 2026	32.64	33.90	32.64	33.82	33.82	11.36%	720,176
Jul 29, 2026	31.12	31.51	30.35	30.37	30.37	-3.43%	4,006,494
Jul 28, 2026	32.08	32.14	31.21	31.45	31.45	-8.36%	1,114,694
Jul 27, 2026	34.27	34.67	33.37	34.32	34.32	0.53%	677,589
Jul 24, 2026	34.31	34.59	34.03	34.14	34.14	-0.44%	468,126