Siemens Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	35.56	37.91	35.56	37.01	-	-5.41%	22,788
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
Jun 10, 2026	33.39	33.76	31.60	31.90	31.90	-7.20%	1,056,805
Jun 9, 2026	36.76	36.78	33.41	34.38	34.38	-4.87%	1,370,930
Jun 8, 2026	36.56	36.93	36.07	36.14	36.14	0.75%	463,190
Jun 5, 2026	36.56	36.80	35.28	35.87	35.87	-3.04%	764,580
Jun 4, 2026	36.69	37.31	36.37	36.99	36.99	0.57%	524,320
Jun 3, 2026	37.35	37.44	36.78	36.78	36.78	0.29%	452,430
Jun 2, 2026	37.16	37.31	36.42	36.67	36.67	-1.73%	961,840
Jun 1, 2026	37.25	37.52	36.82	37.32	37.32	-0.90%	1,453,775
May 29, 2026	38.19	38.19	37.11	37.66	37.66	-3.51%	1,371,515
May 28, 2026	39.69	39.76	38.55	39.03	39.03	-4.27%	746,080
May 27, 2026	40.52	40.81	39.80	40.77	40.77	-3.17%	1,310,635
May 26, 2026	41.72	42.59	41.65	42.10	42.10	4.35%	1,492,355
May 22, 2026	40.59	40.84	40.11	40.35	40.35	-0.62%	1,155,185
May 21, 2026	39.77	40.97	39.77	40.60	40.60	0.20%	1,189,365
May 20, 2026	39.70	40.67	39.54	40.52	40.52	2.97%	806,025
May 19, 2026	38.52	39.35	38.10	39.35	39.35	-0.77%	1,076,380
May 18, 2026	41.05	41.06	39.12	39.66	39.66	1.13%	558,870
May 15, 2026	39.07	39.64	39.02	39.21	39.21	-5.28%	769,805
May 14, 2026	42.25	42.26	41.12	41.40	41.40	-1.01%	491,250
May 13, 2026	40.99	41.87	40.91	41.82	41.82	3.63%	567,020
May 12, 2026	39.84	40.47	39.44	40.36	40.36	-3.65%	737,420
May 11, 2026	40.50	42.20	40.50	41.88	41.88	0.02%	683,620
May 8, 2026	42.06	42.47	41.82	41.88	41.88	0.16%	652,375
May 7, 2026	43.78	43.78	41.60	41.81	41.81	-4.29%	669,970
May 6, 2026	43.47	43.84	43.36	43.68	43.68	2.69%	433,850
May 5, 2026	42.66	42.94	42.43	42.54	42.54	2.62%	706,635
May 4, 2026	42.19	42.41	41.00	41.45	41.45	-2.58%	614,100
May 1, 2026	42.31	43.40	42.31	42.55	42.55	0.13%	475,465
Apr 30, 2026	41.55	42.54	41.09	42.49	42.49	3.98%	900,470
Apr 29, 2026	41.08	41.75	40.63	40.86	40.86	0.37%	760,815
Apr 28, 2026	40.56	40.86	39.85	40.71	40.71	-2.28%	989,520
Apr 27, 2026	43.01	43.02	41.50	41.66	41.66	-6.04%	2,060,065
Apr 24, 2026	43.54	44.38	43.29	44.34	44.34	0.81%	518,985
Apr 23, 2026	42.44	44.64	42.44	43.98	43.98	5.01%	1,064,775
Apr 22, 2026	41.40	42.08	41.29	41.88	41.88	8.17%	828,270
Apr 21, 2026	39.66	40.02	38.62	38.72	38.72	-3.17%	719,140
Apr 20, 2026	39.93	40.06	39.60	39.99	39.99	-0.40%	501,435
Apr 17, 2026	40.35	41.15	39.95	40.15	40.15	2.29%	551,645
Apr 16, 2026	39.55	39.57	38.66	39.25	39.25	-2.10%	449,970
Apr 15, 2026	40.34	40.52	39.77	40.09	40.09	-0.77%	363,320
Apr 14, 2026	40.28	40.49	39.98	40.40	40.40	2.74%	776,150
Apr 13, 2026	38.75	39.38	38.66	39.33	39.33	-0.19%	516,320