Siemens Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	28.80	29.67	28.25	29.14	29.14	7.09%	1,042,867
Nov 10, 2026	26.39	28.19	26.26	27.21	27.21	-2.79%	3,739,852
Nov 9, 2026	27.21	28.10	27.21	27.99	27.99	7.74%	2,760,367
Nov 6, 2026	25.97	26.64	25.79	25.98	25.98	2.32%	3,156,984
Nov 5, 2026	26.34	26.43	24.89	25.39	25.39	-7.30%	3,286,179
Nov 4, 2026	28.38	28.38	26.59	27.39	27.39	-5.88%	4,347,394
Nov 3, 2026	28.92	29.38	28.92	29.10	29.10	2.14%	1,136,078
Nov 2, 2026	28.49	29.49	28.47	28.49	28.49	0.71%	1,311,196
Oct 30, 2026	28.91	28.91	27.91	28.29	28.29	-6.91%	875,163
Oct 29, 2026	30.09	31.32	30.09	30.39	30.39	2.08%	704,312
Oct 28, 2026	29.62	29.90	28.50	29.77	29.77	3.58%	1,170,026
Oct 27, 2026	29.59	29.59	28.01	28.74	28.74	4.51%	1,210,607
Oct 26, 2026	27.03	28.44	27.03	27.50	27.50	4.36%	1,294,917
Oct 23, 2026	27.29	27.29	26.12	26.35	26.35	-2.73%	975,137
Oct 22, 2026	28.01	28.78	27.04	27.09	27.09	-8.39%	1,386,566
Oct 21, 2026	30.11	30.11	29.57	29.57	29.57	1.58%	1,134,141
Oct 20, 2026	28.90	29.90	28.80	29.11	29.11	-0.72%	692,260
Oct 19, 2026	30.02	31.26	29.31	29.32	29.32	-1.51%	867,063
Oct 16, 2026	29.82	30.39	29.61	29.77	29.77	-0.57%	1,502,530
Oct 15, 2026	28.38	29.97	28.01	29.94	29.94	-0.43%	798,137
Oct 14, 2026	31.35	32.00	29.86	30.07	30.07	-6.82%	839,130
Oct 13, 2026	32.25	32.41	31.86	32.27	32.27	-0.86%	430,920
Oct 12, 2026	32.16	33.15	32.16	32.55	32.55	-0.15%	424,587
Oct 9, 2026	31.21	32.64	31.21	32.60	32.60	3.16%	345,838
Oct 8, 2026	30.65	32.43	30.65	31.60	31.60	-2.26%	733,664
Oct 7, 2026	30.60	32.45	30.60	32.33	32.33	-2.27%	294,266
Oct 6, 2026	32.50	33.92	32.02	33.08	33.08	1.47%	457,807
Oct 5, 2026	32.55	32.68	32.26	32.60	32.60	-0.52%	458,332
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