Siemens Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	33.63	34.81	33.36	34.29	34.29	-0.58%	558,199
Jul 22, 2026	33.95	35.28	33.95	34.49	34.49	-4.80%	522,519
Jul 21, 2026	35.82	36.39	35.66	36.23	36.23	5.14%	353,210
Jul 20, 2026	35.43	35.43	34.46	34.46	34.46	2.13%	656,552
Jul 17, 2026	33.08	34.06	32.84	33.74	33.74	0.36%	2,617,144
Jul 16, 2026	33.88	34.04	33.49	33.62	33.62	-3.89%	1,242,056
Jul 15, 2026	35.65	35.72	34.49	34.98	34.98	-0.23%	1,470,991
Jul 14, 2026	34.65	35.69	34.65	35.06	35.06	3.48%	680,524
Jul 13, 2026	34.76	34.76	33.72	33.88	33.88	-2.25%	1,298,642
Jul 10, 2026	34.51	34.94	34.39	34.66	34.66	-2.75%	1,034,035
Jul 9, 2026	35.83	36.39	35.48	35.64	35.64	1.83%	810,721
Jul 8, 2026	34.80	35.71	34.12	35.00	35.00	-2.67%	939,929
Jul 7, 2026	35.85	36.26	35.10	35.96	35.96	-5.12%	867,576
Jul 6, 2026	37.47	39.00	36.56	37.90	37.90	0.03%	902,943
Jul 2, 2026	36.68	38.75	36.56	37.89	37.89	2.85%	592,732
Jul 1, 2026	38.00	38.00	36.58	36.84	36.84	-3.41%	706,499
Jun 30, 2026	38.39	38.39	37.24	38.14	38.14	3.98%	828,539
Jun 29, 2026	35.93	36.71	34.97	36.68	36.68	5.28%	1,152,023
Jun 26, 2026	35.12	36.60	34.83	34.84	34.84	-6.84%	561,223
Jun 25, 2026	36.44	38.74	36.44	37.40	37.40	2.89%	539,492
Jun 24, 2026	35.06	36.68	35.06	36.35	36.35	-0.91%	816,964
Jun 23, 2026	36.45	38.00	35.35	36.69	36.69	-6.24%	422,814
Jun 22, 2026	39.60	39.79	38.49	39.13	39.13	0.08%	676,785
Jun 18, 2026	39.30	39.37	38.57	39.10	39.10	6.64%	535,380
Jun 17, 2026	36.38	37.67	36.36	36.66	36.66	0.99%	695,365
Jun 16, 2026	35.90	36.56	35.87	36.30	36.30	1.99%	572,600
Jun 15, 2026	36.32	36.86	35.40	35.59	35.59	0.74%	1,505,030
Jun 12, 2026	34.62	35.60	34.62	35.33	35.33	0.67%	547,335
Jun 11, 2026	33.21	35.17	33.14	35.10	35.10	10.02%	690,085