Siemens Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	58.00	58.29	57.26	57.45	57.45	6.00%	120,618
Jan 21, 2025	53.48	54.20	52.62	54.20	54.20	1.56%	262,763
Jan 17, 2025	53.31	53.49	53.02	53.37	53.37	2.65%	70,236
Jan 16, 2025	52.35	52.40	51.05	51.99	51.99	-3.62%	66,654
Jan 15, 2025	54.65	54.74	53.67	53.94	53.94	3.00%	129,556
Jan 14, 2025	51.74	52.59	51.73	52.37	52.37	3.44%	48,305
Jan 13, 2025	50.66	50.96	50.10	50.63	50.63	-0.94%	63,970
Jan 10, 2025	52.16	52.16	50.05	51.11	51.11	-2.24%	125,743
Jan 8, 2025	52.85	53.45	51.69	52.28	52.28	-6.24%	64,740
Jan 7, 2025	56.63	56.63	54.35	55.76	55.76	-0.89%	97,539
Jan 6, 2025	56.05	57.13	55.93	56.26	56.26	4.94%	88,550
Jan 3, 2025	52.86	53.68	52.55	53.61	53.61	3.04%	80,380
Jan 2, 2025	51.70	52.30	51.54	52.03	52.03	-0.52%	54,753
Dec 31, 2024	52.61	52.61	51.25	52.30	52.30	-0.65%	20,683
Dec 30, 2024	51.44	52.65	51.44	52.64	52.64	0.75%	62,144
Dec 27, 2024	53.26	53.41	51.96	52.25	52.25	-4.13%	122,283
Dec 26, 2024	53.80	54.50	53.77	54.50	54.50	0.93%	25,692
Dec 24, 2024	54.02	54.03	53.30	54.00	54.00	1.12%	12,967
Dec 23, 2024	53.17	53.48	52.82	53.40	53.40	0.30%	47,844
Dec 20, 2024	51.65	53.26	51.58	53.24	53.24	2.68%	74,141
Dec 19, 2024	51.82	52.58	51.60	51.85	51.85	-1.61%	80,635
Dec 18, 2024	54.24	54.70	52.51	52.70	52.70	-1.68%	54,826
Dec 17, 2024	53.93	53.96	52.99	53.60	53.60	-0.39%	40,771
Dec 16, 2024	53.38	54.05	53.27	53.81	53.81	4.53%	36,747
Dec 13, 2024	51.65	51.65	51.15	51.48	51.48	0.23%	50,925
Dec 12, 2024	52.20	52.33	50.83	51.36	51.36	-3.82%	97,466
Dec 11, 2024	52.64	53.68	52.37	53.40	53.40	3.33%	98,159
Dec 10, 2024	52.00	52.38	51.67	51.68	51.68	-5.40%	971,405
Dec 9, 2024	55.92	55.92	54.29	54.63	54.63	-0.83%	1,080,754
Dec 6, 2024	54.30	55.33	54.13	55.09	55.09	-2.01%	906,297
Dec 5, 2024	55.80	56.26	55.80	56.22	56.22	3.61%	725,362
Dec 4, 2024	54.46	54.85	54.06	54.26	54.26	0.72%	306,914
Dec 3, 2024	53.38	54.09	53.20	53.87	53.87	0.30%	86,245
Dec 2, 2024	53.24	54.15	53.21	53.71	53.71	-0.68%	96,929
Nov 29, 2024	53.38	54.08	53.14	54.08	54.08	5.40%	30,290
Nov 27, 2024	51.37	51.49	50.86	51.31	51.31	1.44%	30,338
Nov 26, 2024	50.44	51.23	50.30	50.58	50.58	-1.88%	37,942
Nov 25, 2024	52.29	52.40	51.14	51.55	51.55	2.38%	131,887
Nov 22, 2024	50.36	50.65	49.96	50.35	50.35	1.64%	55,833
Nov 21, 2024	49.07	49.67	48.49	49.54	49.54	2.27%	56,628
Nov 20, 2024	48.33	48.45	47.85	48.44	48.44	0.02%	150,663
Nov 19, 2024	47.25	48.58	47.24	48.43	48.43	-0.25%	1,951,988
Nov 18, 2024	48.35	49.08	47.99	48.55	48.55	-1.98%	2,949,454
Nov 15, 2024	48.62	49.75	48.62	49.53	49.53	2.00%	342,988
Nov 14, 2024	48.24	49.15	47.96	48.56	48.56	-0.14%	441,878
Nov 13, 2024	47.21	49.16	47.14	48.63	48.63	5.63%	1,946,800
Nov 12, 2024	42.66	46.40	41.05	46.04	46.04	6.21%	3,164,400
Nov 11, 2024	42.95	43.52	42.95	43.35	43.35	1.52%	2,275,009
Nov 8, 2024	42.16	42.70	41.96	42.70	42.70	2.35%	1,026,883
Nov 7, 2024	41.43	42.26	41.43	41.72	41.72	1.56%	35,157
Nov 6, 2024	41.70	41.74	40.71	41.08	41.08	-3.48%	54,308
Nov 5, 2024	41.03	42.56	40.78	42.56	42.56	1.41%	65,311
Nov 4, 2024	41.86	42.26	41.85	41.97	41.97	1.04%	23,227
Nov 1, 2024	41.56	41.82	41.37	41.54	41.54	1.74%	34,913
Oct 31, 2024	41.14	41.14	40.28	40.83	40.83	-1.09%	43,498
Oct 30, 2024	41.08	41.66	41.05	41.28	41.28	0.46%	26,948
Oct 29, 2024	40.70	41.28	40.51	41.09	41.09	0.15%	24,449
Oct 28, 2024	41.22	41.22	40.68	41.03	41.03	-0.61%	40,896
Oct 25, 2024	40.89	41.65	40.89	41.28	41.28	2.94%	62,729
Oct 24, 2024	38.86	40.14	38.82	40.10	40.10	3.06%	45,745
Oct 23, 2024	38.51	39.45	38.51	38.91	38.91	-1.44%	46,807
Oct 22, 2024	39.29	39.52	39.27	39.48	39.48	-0.18%	50,655
Oct 21, 2024	39.67	39.80	39.22	39.55	39.55	0.13%	21,542
Oct 18, 2024	39.14	39.58	39.02	39.50	39.50	-0.03%	49,790
Oct 17, 2024	39.50	39.82	39.25	39.51	39.51	3.59%	45,879
Oct 16, 2024	38.15	38.45	37.99	38.14	38.14	1.30%	45,811
Oct 15, 2024	38.90	38.90	36.18	37.65	37.65	-4.44%	73,786
Oct 14, 2024	38.95	39.57	38.93	39.40	39.40	0.28%	25,841
Oct 11, 2024	39.30	39.33	38.96	39.29	39.29	3.34%	22,455
Oct 10, 2024	38.34	38.34	37.78	38.02	38.02	-2.31%	26,337
Oct 9, 2024	38.87	38.94	38.64	38.92	38.92	-0.26%	24,700
Oct 8, 2024	38.82	39.05	38.78	39.02	39.02	1.51%	20,550
Oct 7, 2024	38.44	38.81	38.27	38.44	38.44	-1.13%	24,807
Oct 4, 2024	38.23	38.89	38.17	38.88	38.88	3.13%	39,212
Oct 3, 2024	37.69	37.72	37.36	37.70	37.70	0.94%	29,691
Oct 2, 2024	37.14	37.51	36.78	37.35	37.35	-0.43%	47,460
Oct 1, 2024	37.85	37.95	36.94	37.51	37.51	1.98%	57,635
Sep 30, 2024	36.55	37.09	36.55	36.78	36.78	0.57%	147,977
Sep 27, 2024	36.70	36.96	36.42	36.57	36.57	-2.32%	26,105
Sep 26, 2024	37.47	37.55	37.08	37.44	37.44	0.21%	49,040
Sep 25, 2024	37.83	38.00	37.26	37.36	37.36	1.41%	36,210
Sep 24, 2024	36.61	36.92	36.26	36.84	36.84	-0.38%	69,929
Sep 23, 2024	36.95	37.27	36.80	36.98	36.98	2.30%	51,167
Sep 20, 2024	36.23	36.34	35.96	36.15	36.15	1.75%	72,610
Sep 19, 2024	35.61	35.69	35.36	35.53	35.53	2.63%	57,244
Sep 18, 2024	34.76	35.39	34.53	34.62	34.62	3.10%	101,593
Sep 17, 2024	33.15	33.72	33.15	33.58	33.58	3.13%	44,336
Sep 16, 2024	32.02	32.57	31.91	32.56	32.56	1.15%	84,988
Sep 13, 2024	31.71	32.35	31.71	32.19	32.19	8.75%	149,515
Sep 12, 2024	28.82	29.65	28.75	29.60	29.60	4.67%	63,716
Sep 11, 2024	28.01	28.28	27.54	28.28	28.28	2.43%	50,038
Sep 10, 2024	27.41	27.61	27.23	27.61	27.61	1.51%	34,970
Sep 9, 2024	27.17	27.26	26.99	27.20	27.20	3.07%	54,048
Sep 6, 2024	27.29	27.35	26.26	26.39	26.39	-7.24%	260,469
Sep 5, 2024	28.88	28.92	28.24	28.45	28.45	0.21%	253,859
Sep 4, 2024	28.33	28.75	28.33	28.39	28.39	1.65%	56,238
Sep 3, 2024	28.62	28.64	27.92	27.93	27.93	-3.32%	9,458
Aug 30, 2024	28.87	29.11	28.70	28.89	28.89	2.88%	25,797
Aug 29, 2024	27.96	28.30	27.96	28.08	28.08	0.12%	11,569
Aug 28, 2024	28.22	28.22	28.00	28.05	28.05	-0.55%	23,573