Skip to main content
Siemens Energy AG (LON:0SEA)
London flag London · Delayed Price · Currency is GBP · Price in EUR
153.59
-9.16 (-5.63%)
At close: Mar 5, 2026

Siemens Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026155.85156.20146.30149.75149.75-2.50%101,121
Mar 5, 2026163.70164.05152.50153.59153.59-5.63%1,874,084
Mar 4, 2026152.35163.05152.00162.75162.755.75%2,736,753
Mar 3, 2026156.20158.20150.35153.90153.90-4.91%2,169,697
Mar 2, 2026160.10164.75158.30161.85161.85-2.73%166,401
Feb 27, 2026165.40168.95165.25166.40166.400.97%313,131
Feb 26, 2026170.00170.45161.85164.80164.09-3.40%706,418
Feb 25, 2026167.20171.55167.20170.60169.862.77%460,103
Feb 24, 2026167.45167.80162.05166.00165.280.18%1,951,806
Feb 23, 2026163.90167.75162.85165.70164.980.15%6,361,823
Feb 20, 2026163.65165.90161.75165.45164.740.70%20,009,380
Feb 19, 2026167.00167.40162.20164.30163.59-1.41%1,499,438
Feb 18, 2026166.95167.90163.40166.65165.933.48%11,483,860
Feb 17, 2026163.40163.40157.00161.05160.35-1.83%646,678
Feb 16, 2026163.25165.65162.45164.05163.341.45%3,072,537
Feb 13, 2026161.85162.90156.50161.70161.000.19%4,361,182
Feb 12, 2026164.90165.70160.25161.40160.70-1.13%1,276,060
Feb 11, 2026159.61163.35156.25163.25162.556.12%351,917
Feb 10, 2026155.40157.10150.40153.84153.17-2.57%584,916
Feb 9, 2026153.05157.95153.00157.90157.225.27%584,702
Feb 6, 2026147.40152.25145.97150.00149.352.85%151,631
Feb 5, 2026150.25150.60142.25145.85145.22-2.11%132,018
Feb 4, 2026157.10157.10147.55149.00148.36-4.24%1,390,860
Feb 3, 2026149.75156.35149.75155.60154.934.99%2,085,172
Feb 2, 2026138.20149.00138.10148.20147.564.55%312,689
Jan 30, 2026141.85146.30141.15141.75141.14-0.87%93,147
Jan 29, 2026146.65149.50140.95143.00142.380.35%1,653,021
Jan 28, 2026144.70148.00141.15142.50141.881.06%3,378,844
Jan 27, 2026142.45143.45140.50141.00140.390.11%1,311,015
Jan 26, 2026140.80142.95139.40140.85140.24-1.28%590,973
Jan 23, 2026139.80143.20139.45142.67142.063.76%167,394
Jan 22, 2026137.30138.30134.20137.50136.913.85%204,209
Jan 21, 2026132.90133.30112.00132.40131.83-0.23%2,304,057
Jan 20, 2026132.40132.80128.20132.70132.13-1.48%1,147,471
Jan 19, 2026134.10134.80131.85134.70134.12-0.63%971,202
Jan 16, 2026130.85136.30130.55135.55134.965.36%90,475
Jan 15, 2026126.70130.15126.55128.65128.091.98%709,580
Jan 14, 2026130.25131.15126.15126.15125.61-2.04%190,778
Jan 13, 2026129.25130.36126.45128.78128.220.57%184,529
Jan 12, 2026125.50128.90124.90128.05127.501.79%28,723
Jan 9, 2026125.45127.35123.95125.80125.261.90%408,896
Jan 8, 2026128.30128.40123.30123.45122.92-5.58%2,486,926
Jan 7, 2026128.15131.40127.95130.75130.192.71%541,925
Jan 6, 2026128.35129.00126.25127.30126.75-0.07%389,330
Jan 5, 2026124.80129.65124.15127.39126.843.74%92,979
Jan 2, 2026120.55124.05120.50122.80122.271.91%170,424
Dec 30, 2025119.95120.50119.10120.50119.980.04%19,545
Dec 29, 2025121.50121.70118.70120.45119.93-0.04%37,354
Dec 23, 2025119.55120.55118.45120.50119.981.05%49,622
Dec 22, 2025121.55121.70117.15119.25118.74-0.75%2,499,909
Dec 19, 2025121.45121.85119.15120.15119.630.29%619,927
Dec 18, 2025115.70121.20115.35119.80119.283.72%942,012
Dec 17, 2025122.00122.10115.00115.50115.00-2.28%515,165
Dec 16, 2025118.10120.25118.00118.20117.69-1.58%7,558,830
Dec 15, 2025120.45121.20118.75120.10119.58-2.75%1,344,393
Dec 12, 2025124.75124.90117.70123.50122.97-343,509
Dec 11, 2025121.95124.55121.45123.50122.97-0.08%497,952
Dec 10, 2025120.78124.70120.78123.60123.073.42%497,211
Dec 9, 2025118.90119.60117.45119.51118.991.71%2,281,084
Dec 8, 2025119.30119.75116.00117.50116.990.38%2,147,333
Dec 5, 2025119.55120.45116.25117.05116.540.04%392,207
Dec 4, 2025117.10117.35114.90117.00116.492.59%3,879,768
Dec 3, 2025117.40117.45112.90114.05113.56-1.34%2,547,317
Dec 2, 2025114.65117.15113.75115.60115.102.80%1,109,269
Dec 1, 2025114.70114.73111.90112.45111.96-2.47%45,583
Nov 28, 2025114.30116.30113.95115.30114.800.61%384,024
Nov 27, 2025111.70115.40111.45114.60114.113.90%751,155
Nov 26, 2025110.05112.20108.30110.30109.823.23%593,923
Nov 25, 2025107.20107.35102.85106.85106.390.39%1,986,479
Nov 24, 2025104.70106.90103.75106.44105.982.75%2,168,230
Nov 21, 2025106.00106.80100.35103.60103.15-9.44%1,072,953
Nov 20, 2025113.50118.00111.40114.40113.904.03%758,461
Nov 19, 2025108.13111.85107.50109.96109.492.82%377,124
Nov 18, 2025110.70112.00106.28106.95106.49-6.39%2,595,889
Nov 17, 2025112.00114.80110.85114.25113.766.26%722,748
Nov 14, 2025108.90112.75104.05107.52107.066.41%859,215
Nov 13, 2025108.05108.85100.40101.05100.61-5.87%588,061
Nov 12, 2025108.15109.05105.75107.35106.89-0.35%430,146
Nov 11, 2025106.95108.70106.05107.72107.261.20%405,665
Nov 10, 2025107.00107.90106.00106.45105.994.57%52,901
Nov 7, 2025104.70104.95100.75101.80101.36-2.68%64,584
Nov 6, 2025105.80106.85103.70104.60104.15-2.45%1,683,688
Nov 5, 2025105.45107.85104.55107.23106.77-1.98%383,410
Nov 4, 2025107.15110.05106.35109.40108.93-0.55%715,187
Nov 3, 2025108.60114.00108.35110.00109.522.52%1,233,117
Oct 31, 2025106.85107.75105.70107.30106.841.13%1,484,242
Oct 30, 2025105.95106.35103.85106.10105.64-0.02%129,620
Oct 29, 2025104.60107.85104.60106.12105.661.69%217,096
Oct 28, 2025102.15105.30101.25104.35103.901.23%230,706
Oct 27, 2025105.55106.50101.95103.09102.64-1.40%907,957
Oct 24, 2025100.90104.60100.35104.55104.105.29%249,533
Oct 23, 202598.0299.4497.0299.3098.87-3.46%2,068,080
Oct 22, 202599.86103.2594.44102.86102.413.15%907,363
Oct 21, 2025101.65102.2098.0099.7299.29-2.24%166,375
Oct 20, 2025103.15104.10101.30102.00101.560.99%870,634
Oct 17, 2025101.85103.1099.92101.00100.56-4.08%223,589
Oct 16, 2025105.35105.85103.75105.30104.85-0.63%201,656
Oct 15, 2025105.18107.00104.45105.96105.511.14%986,896
Oct 14, 2025105.80106.15100.45104.77104.32-3.10%714,297
Oct 13, 2025106.60108.50104.90108.12107.652.00%470,757