Siemens Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2024	28.11	28.28	28.00	28.20	28.20	-0.74%	16,365
Aug 26, 2024	28.43	28.50	28.38	28.41	28.41	-1.20%	4,668
Aug 23, 2024	28.20	28.80	28.18	28.76	28.76	4.11%	24,625
Aug 22, 2024	27.80	27.87	27.62	27.62	27.62	0.40%	6,502
Aug 21, 2024	27.30	27.51	27.25	27.51	27.51	0.84%	14,825
Aug 20, 2024	27.55	27.63	27.19	27.28	27.28	-3.16%	11,337
Aug 19, 2024	28.06	28.18	27.97	28.17	28.17	1.70%	7,366
Aug 16, 2024	27.64	27.77	27.62	27.70	27.70	0.60%	7,924
Aug 15, 2024	27.33	27.67	27.18	27.53	27.53	0.75%	27,337
Aug 14, 2024	27.33	27.36	27.25	27.33	27.33	0.33%	8,402
Aug 13, 2024	27.20	27.37	27.08	27.24	27.24	3.06%	33,300
Aug 12, 2024	26.58	26.58	26.30	26.43	26.43	-0.49%	37,347
Aug 9, 2024	26.59	26.73	26.36	26.56	26.56	-0.41%	8,297
Aug 8, 2024	25.92	26.67	25.65	26.67	26.67	2.14%	64,158
Aug 7, 2024	26.82	27.02	26.11	26.11	26.11	-2.06%	28,227
Aug 6, 2024	26.06	27.07	26.06	26.66	26.66	2.97%	43,753
Aug 5, 2024	24.56	26.10	24.56	25.89	25.89	-2.00%	74,241
Aug 2, 2024	26.23	26.43	25.95	26.42	26.42	-5.65%	28,846
Aug 1, 2024	28.39	28.76	27.93	28.00	28.00	-3.28%	20,593
Jul 31, 2024	28.67	29.19	28.62	28.95	28.95	5.58%	85,667
Jul 30, 2024	27.97	27.99	27.23	27.42	27.42	0.51%	37,025
Jul 29, 2024	27.60	27.63	27.09	27.28	27.28	-0.62%	15,895
Jul 26, 2024	27.31	27.65	27.29	27.45	27.45	2.08%	150,397
Jul 25, 2024	26.70	27.12	25.91	26.89	26.89	-2.89%	49,180
Jul 24, 2024	27.81	28.23	27.69	27.69	27.69	-2.50%	18,477
Jul 23, 2024	28.10	28.51	28.10	28.40	28.40	0.42%	14,705
Jul 22, 2024	28.41	28.41	28.11	28.28	28.28	2.24%	19,960
Jul 19, 2024	27.59	27.68	27.50	27.66	27.66	2.71%	13,642
Jul 18, 2024	27.52	27.52	26.79	26.93	26.93	-2.92%	46,393
Jul 17, 2024	27.85	28.19	27.60	27.74	27.74	-4.67%	77,048
Jul 16, 2024	28.82	29.16	28.69	29.10	29.10	2.11%	36,170
Jul 15, 2024	28.99	29.03	28.50	28.50	28.50	-5.35%	39,510
Jul 12, 2024	29.95	30.30	29.87	30.11	30.11	0.07%	34,751
Jul 11, 2024	29.88	30.16	29.81	30.09	30.09	1.86%	26,002
Jul 10, 2024	29.13	29.54	29.13	29.54	29.54	2.50%	24,641
Jul 9, 2024	28.98	28.98	28.64	28.82	28.82	-0.65%	29,569
Jul 8, 2024	28.98	29.01	28.87	29.01	29.01	1.68%	12,499
Jul 5, 2024	28.60	28.60	28.34	28.53	28.53	1.86%	181,587
Jul 3, 2024	27.40	28.04	27.35	28.01	28.01	3.86%	17,014