Siemens Energy AG (LON:0SEA)
London
· Delayed Price · Currency is GBP · Price in EUR 117.05
+0.05 (0.04%)
At close: Dec 5, 2025
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.55 | 120.45 | 116.25 | 117.05 | 117.05 | 0.04% | 391,881 |
| Dec 4, 2025 | 117.10 | 117.35 | 114.90 | 117.00 | 117.00 | 2.59% | 3,879,768 |
| Dec 3, 2025 | 117.40 | 117.45 | 112.90 | 114.05 | 114.05 | -1.34% | 2,547,317 |
| Dec 2, 2025 | 114.65 | 117.15 | 113.75 | 115.60 | 115.60 | 2.80% | 1,109,269 |
| Dec 1, 2025 | 114.70 | 114.73 | 111.90 | 112.45 | 112.45 | -2.47% | 45,583 |
| Nov 28, 2025 | 114.30 | 116.30 | 113.95 | 115.30 | 115.30 | 0.61% | 384,024 |
| Nov 27, 2025 | 111.70 | 115.40 | 111.45 | 114.60 | 114.60 | 3.90% | 751,155 |
| Nov 26, 2025 | 110.05 | 112.20 | 108.30 | 110.30 | 110.30 | 3.23% | 593,923 |
| Nov 25, 2025 | 107.20 | 107.35 | 102.85 | 106.85 | 106.85 | 0.39% | 1,986,479 |
| Nov 24, 2025 | 104.70 | 106.90 | 103.75 | 106.44 | 106.44 | 2.75% | 2,168,230 |
| Nov 21, 2025 | 106.00 | 106.80 | 100.35 | 103.60 | 103.59 | -9.44% | 1,072,953 |
| Nov 20, 2025 | 113.50 | 118.00 | 111.40 | 114.40 | 114.40 | 4.03% | 758,461 |
| Nov 19, 2025 | 108.13 | 111.85 | 107.50 | 109.96 | 109.96 | 2.82% | 377,124 |
| Nov 18, 2025 | 110.70 | 112.00 | 106.28 | 106.95 | 106.95 | -6.39% | 2,595,889 |
| Nov 17, 2025 | 112.00 | 114.80 | 110.85 | 114.25 | 114.25 | 6.26% | 722,748 |
| Nov 14, 2025 | 108.90 | 112.75 | 104.05 | 107.52 | 107.52 | 6.41% | 859,215 |
| Nov 13, 2025 | 108.05 | 108.85 | 100.40 | 101.05 | 101.05 | -5.87% | 588,061 |
| Nov 12, 2025 | 108.15 | 109.05 | 105.75 | 107.35 | 107.35 | -0.35% | 430,146 |
| Nov 11, 2025 | 106.95 | 108.70 | 106.05 | 107.72 | 107.72 | 1.20% | 405,665 |
| Nov 10, 2025 | 107.00 | 107.90 | 106.00 | 106.45 | 106.45 | 4.57% | 52,901 |
| Nov 7, 2025 | 104.70 | 104.95 | 100.75 | 101.80 | 101.80 | -2.68% | 64,584 |
| Nov 6, 2025 | 105.80 | 106.85 | 103.70 | 104.60 | 104.60 | -2.45% | 1,683,688 |
| Nov 5, 2025 | 105.45 | 107.85 | 104.55 | 107.23 | 107.23 | -1.98% | 383,410 |
| Nov 4, 2025 | 107.15 | 110.05 | 106.35 | 109.40 | 109.40 | -0.55% | 715,187 |
| Nov 3, 2025 | 108.60 | 114.00 | 108.35 | 110.00 | 110.00 | 2.52% | 1,233,117 |
| Oct 31, 2025 | 106.85 | 107.75 | 105.70 | 107.30 | 107.30 | 1.13% | 1,484,242 |
| Oct 30, 2025 | 105.95 | 106.35 | 103.85 | 106.10 | 106.10 | -0.02% | 129,620 |
| Oct 29, 2025 | 104.60 | 107.85 | 104.60 | 106.12 | 106.12 | 1.69% | 217,096 |
| Oct 28, 2025 | 102.15 | 105.30 | 101.25 | 104.35 | 104.35 | 1.23% | 230,706 |
| Oct 27, 2025 | 105.55 | 106.50 | 101.95 | 103.09 | 103.09 | -1.40% | 907,957 |
| Oct 24, 2025 | 100.90 | 104.60 | 100.35 | 104.55 | 104.55 | 5.29% | 249,533 |
| Oct 23, 2025 | 98.02 | 99.44 | 97.02 | 99.30 | 99.30 | -3.46% | 2,068,080 |
| Oct 22, 2025 | 99.86 | 103.25 | 94.44 | 102.86 | 102.86 | 3.15% | 907,363 |
| Oct 21, 2025 | 101.65 | 102.20 | 98.00 | 99.72 | 99.72 | -2.24% | 166,375 |
| Oct 20, 2025 | 103.15 | 104.10 | 101.30 | 102.00 | 102.00 | 0.99% | 870,634 |
| Oct 17, 2025 | 101.85 | 103.10 | 99.92 | 101.00 | 101.00 | -4.08% | 223,589 |
| Oct 16, 2025 | 105.35 | 105.85 | 103.75 | 105.30 | 105.30 | -0.63% | 201,656 |
| Oct 15, 2025 | 105.18 | 107.00 | 104.45 | 105.96 | 105.96 | 1.14% | 986,896 |
| Oct 14, 2025 | 105.80 | 106.15 | 100.45 | 104.77 | 104.77 | -3.10% | 714,297 |
| Oct 13, 2025 | 106.60 | 108.50 | 104.90 | 108.12 | 108.12 | 2.00% | 470,757 |
| Oct 10, 2025 | 109.05 | 109.40 | 105.80 | 106.00 | 106.00 | -3.15% | 761,154 |
| Oct 9, 2025 | 109.50 | 110.55 | 108.20 | 109.45 | 109.45 | 0.69% | 209,611 |
| Oct 8, 2025 | 105.70 | 108.85 | 105.60 | 108.70 | 108.70 | 2.80% | 495,579 |
| Oct 7, 2025 | 105.70 | 107.40 | 103.65 | 105.74 | 105.74 | -1.44% | 699,567 |
| Oct 6, 2025 | 105.80 | 109.35 | 104.90 | 107.28 | 107.28 | 1.16% | 767,254 |
| Oct 3, 2025 | 108.85 | 108.85 | 105.50 | 106.05 | 106.05 | -1.48% | 341,401 |
| Oct 2, 2025 | 106.65 | 110.30 | 106.30 | 107.65 | 107.64 | 3.77% | 239,178 |
| Oct 1, 2025 | 99.52 | 104.50 | 98.70 | 103.74 | 103.73 | 4.34% | 206,135 |
| Sep 30, 2025 | 98.18 | 100.20 | 97.72 | 99.42 | 99.42 | 0.10% | 719,210 |
| Sep 29, 2025 | 101.10 | 101.35 | 98.16 | 99.32 | 99.32 | 0.81% | 152,028 |
| Sep 26, 2025 | 97.10 | 99.04 | 96.74 | 98.52 | 98.52 | 4.58% | 154,016 |
| Sep 25, 2025 | 98.48 | 100.00 | 93.10 | 94.20 | 94.20 | -4.52% | 353,320 |
| Sep 24, 2025 | 96.70 | 99.42 | 96.38 | 98.66 | 98.66 | 2.65% | 562,036 |
| Sep 23, 2025 | 99.26 | 99.80 | 96.00 | 96.11 | 96.11 | -0.07% | 1,658,434 |
| Sep 22, 2025 | 95.74 | 96.92 | 95.08 | 96.17 | 96.17 | 0.92% | 511,603 |
| Sep 19, 2025 | 96.94 | 97.00 | 92.96 | 95.30 | 95.30 | 0.12% | 1,504,738 |
| Sep 18, 2025 | 94.86 | 96.20 | 93.94 | 95.18 | 95.18 | 3.46% | 120,011 |
| Sep 17, 2025 | 94.28 | 94.98 | 90.34 | 92.00 | 92.00 | -2.17% | 491,102 |
| Sep 16, 2025 | 95.78 | 96.28 | 93.68 | 94.04 | 94.04 | -1.78% | 1,018,500 |
| Sep 15, 2025 | 92.76 | 95.80 | 92.36 | 95.74 | 95.74 | 2.77% | 293,912 |
| Sep 12, 2025 | 94.32 | 95.00 | 91.76 | 93.16 | 93.16 | -0.96% | 503,311 |
| Sep 11, 2025 | 95.32 | 95.38 | 91.30 | 94.06 | 94.06 | -0.87% | 582,231 |
| Sep 10, 2025 | 93.36 | 95.52 | 91.96 | 94.89 | 94.89 | 4.30% | 238,211 |
| Sep 9, 2025 | 89.66 | 91.80 | 88.40 | 90.98 | 90.98 | 1.65% | 1,185,045 |
| Sep 8, 2025 | 88.54 | 89.50 | 87.44 | 89.50 | 89.50 | 2.19% | 19,022 |
| Sep 5, 2025 | 89.30 | 89.94 | 86.08 | 87.58 | 87.58 | -1.73% | 320,846 |
| Sep 4, 2025 | 86.00 | 90.06 | 85.40 | 89.12 | 89.12 | 4.63% | 1,939,530 |
| Sep 3, 2025 | 85.44 | 86.60 | 83.32 | 85.18 | 85.18 | -0.47% | 798,874 |
| Sep 2, 2025 | 89.68 | 90.66 | 84.28 | 85.58 | 85.58 | -4.50% | 694,032 |
| Sep 1, 2025 | 90.80 | 90.88 | 88.58 | 89.62 | 89.62 | -0.91% | 710,234 |
| Aug 29, 2025 | 92.34 | 93.30 | 89.90 | 90.44 | 90.44 | -1.32% | 211,510 |
| Aug 28, 2025 | 91.06 | 92.52 | 89.88 | 91.65 | 91.65 | 0.31% | 1,119,550 |
| Aug 27, 2025 | 94.04 | 94.04 | 90.58 | 91.37 | 91.37 | 0.41% | 259,116 |
| Aug 26, 2025 | 91.10 | 95.68 | 90.74 | 91.00 | 91.00 | -0.74% | 1,610,799 |
| Aug 25, 2025 | 90.72 | 92.38 | 89.88 | 91.68 | 91.68 | -1.31% | 676,567 |
| Aug 22, 2025 | 92.24 | 94.10 | 91.50 | 92.90 | 92.90 | -0.11% | 73,175 |
| Aug 21, 2025 | 92.04 | 93.54 | 91.96 | 93.00 | 93.00 | 1.49% | 678,535 |
| Aug 20, 2025 | 93.16 | 93.88 | 91.10 | 91.63 | 91.63 | -3.01% | 155,472 |
| Aug 19, 2025 | 96.56 | 96.70 | 92.88 | 94.48 | 94.48 | -2.42% | 108,474 |
| Aug 18, 2025 | 94.70 | 97.08 | 93.10 | 96.82 | 96.82 | 1.64% | 537,662 |
| Aug 15, 2025 | 98.32 | 98.78 | 94.66 | 95.26 | 95.26 | -2.60% | 444,235 |
| Aug 14, 2025 | 98.00 | 98.52 | 96.40 | 97.81 | 97.81 | -3.09% | 150,870 |
| Aug 13, 2025 | 103.45 | 104.60 | 98.48 | 100.93 | 100.93 | -0.20% | 876,504 |
| Aug 12, 2025 | 100.65 | 103.80 | 99.52 | 101.13 | 101.13 | 1.61% | 1,146,377 |
| Aug 11, 2025 | 96.04 | 99.52 | 95.04 | 99.52 | 99.52 | 3.67% | 1,335,095 |
| Aug 8, 2025 | 96.06 | 97.20 | 95.16 | 96.00 | 96.00 | -0.66% | 876,811 |
| Aug 7, 2025 | 101.95 | 102.00 | 95.60 | 96.64 | 96.64 | -1.96% | 1,119,113 |
| Aug 6, 2025 | 100.23 | 100.23 | 92.70 | 98.57 | 98.57 | 0.95% | 1,101,493 |
| Aug 5, 2025 | 99.98 | 101.10 | 97.12 | 97.64 | 97.64 | -0.47% | 797,803 |
| Aug 4, 2025 | 98.18 | 100.15 | 97.70 | 98.10 | 98.10 | 1.44% | 1,892,305 |
| Aug 1, 2025 | 99.78 | 100.20 | 95.70 | 96.71 | 96.71 | -5.63% | 738,808 |
| Jul 31, 2025 | 104.00 | 104.80 | 101.70 | 102.47 | 102.47 | 0.46% | 189,651 |
| Jul 30, 2025 | 98.12 | 102.00 | 97.80 | 102.00 | 102.00 | 4.75% | 1,189,197 |
| Jul 29, 2025 | 96.84 | 98.26 | 96.56 | 97.38 | 97.38 | 1.96% | 667,121 |
| Jul 28, 2025 | 98.08 | 98.08 | 95.02 | 95.50 | 95.50 | -0.79% | 724,241 |
| Jul 25, 2025 | 96.74 | 98.36 | 95.80 | 96.26 | 96.26 | -0.93% | 3,119,585 |
| Jul 24, 2025 | 98.52 | 98.94 | 96.82 | 97.17 | 97.17 | 0.36% | 232,962 |
| Jul 23, 2025 | 91.90 | 96.82 | 91.16 | 96.82 | 96.82 | 6.35% | 450,829 |
| Jul 22, 2025 | 92.88 | 92.98 | 87.30 | 91.04 | 91.04 | -2.86% | 1,257,518 |
| Jul 21, 2025 | 94.88 | 95.00 | 92.94 | 93.72 | 93.72 | -0.32% | 18,857 |