Skip to main content
Siemens Energy AG (LON:0SEA)
London flag London · Delayed Price · Currency is GBP · Price in EUR
172.98
-16.03 (-8.48%)
At close: Apr 28, 2026

Siemens Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026188.92189.40177.04189.01189.010.59%1,174,209
Apr 24, 2026190.64191.66181.40187.90187.902.79%3,145,861
Apr 23, 2026176.28184.28168.50182.80182.804.99%129,772
Apr 22, 2026171.00179.32166.28174.11174.112.42%894,248
Apr 21, 2026170.24170.86166.80170.00170.000.56%355,010
Apr 20, 2026168.46170.10167.02169.06169.062.51%268,448
Apr 17, 2026165.06173.88164.10164.92164.92-1.40%1,230,893
Apr 16, 2026171.04171.16163.84167.26167.26-1.59%305,132
Apr 15, 2026170.70171.94168.62169.96169.960.57%177,124
Apr 14, 2026169.20171.70168.36169.00169.003.68%5,692,102
Apr 13, 2026163.02167.46161.90163.00163.00-2.52%3,928,262
Apr 10, 2026165.26170.20163.82167.22167.221.59%2,443,072
Apr 9, 2026161.80164.90161.72164.60164.60-0.06%209,236
Apr 8, 2026158.99166.24158.99164.70164.7011.90%6,756,093
Apr 7, 2026147.30150.82145.90147.18147.18-1.29%587,150
Apr 2, 2026146.51150.80142.70149.10149.10-1.85%15,466,910
Apr 1, 2026148.50157.00148.45151.92151.926.80%733,105
Mar 31, 2026140.35146.10138.15142.25142.250.26%292,849
Mar 30, 2026142.50143.70139.85141.89141.89-1.74%379,521
Mar 27, 2026149.40149.40141.30144.40144.40-3.86%453,517
Mar 26, 2026155.00155.10149.50150.20150.20-5.10%814,432
Mar 25, 2026154.00159.80154.00158.27158.277.23%739,338
Mar 24, 2026148.60152.20145.45147.60147.60-2,315,918
Mar 23, 2026134.00153.00132.45147.60147.604.73%1,018,783
Mar 20, 2026148.50150.25140.75140.93140.93-3.51%981,861
Mar 19, 2026146.80147.55140.80146.05146.05-5.64%1,494,896
Mar 18, 2026152.55158.75150.70154.78154.783.53%2,573,806
Mar 17, 2026145.50151.15145.20149.50149.501.80%263,218
Mar 16, 2026143.30150.10142.40146.85146.852.01%185,466
Mar 13, 2026150.70151.10142.45143.95143.95-5.88%110,996
Mar 12, 2026153.30155.90147.80152.95152.95-0.49%802,513
Mar 11, 2026156.75157.05153.00153.70153.70-2.29%3,237,758
Mar 10, 2026157.40159.30154.60157.31157.315.75%7,275,576
Mar 9, 2026136.40149.00135.80148.75148.75-0.67%5,795,882
Mar 6, 2026155.85156.20146.30149.75149.75-2.50%1,101,199
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