UK markets open in 6 hours 43 minutes

Siemens Energy AG (0SEA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.65-0.12 (-0.68%)
At close: 06:07PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202417.4317.9617.3417.6517.65263,363
23 Apr 202417.8417.9617.6217.7717.77997,395
22 Apr 202417.7017.8317.4017.4817.48483,721
19 Apr 202417.4617.9017.2317.6717.67872,516
18 Apr 202417.8517.9417.4317.7917.79290,370
17 Apr 202417.1717.8217.1417.6017.60252,613
16 Apr 202416.7717.5016.0017.3417.34736,349
15 Apr 202417.4817.7617.2717.5117.51784,911
12 Apr 202417.5318.0117.4717.6317.63918,971
11 Apr 202417.9117.9117.4217.5217.521,051,416
10 Apr 202418.0818.5317.3618.3018.30669,095
09 Apr 202418.4218.5017.8217.9617.96739,829
08 Apr 202417.6718.3217.5818.0518.051,209,597
05 Apr 202417.6118.3317.5717.7717.77663,013
04 Apr 202417.7818.2417.4117.9017.902,457,802
03 Apr 202417.2517.5617.1317.4817.484,942,555
02 Apr 202417.1617.4416.7817.1617.162,424,160
28 Mar 202416.3617.0116.3617.0117.011,576,738
27 Mar 202416.4716.5215.9816.4116.41489,102
26 Mar 202416.5116.6616.0516.3716.374,768,968
25 Mar 202416.4016.6716.3716.5316.53561,530
22 Mar 202415.8016.6715.7816.4816.481,244,801
21 Mar 202415.0716.0114.7715.5715.57682,661
20 Mar 202414.8014.8914.7014.8514.85575,609
19 Mar 202414.7914.9314.5914.6914.691,354,141
18 Mar 202414.4015.1414.3214.8614.861,942,800
15 Mar 202414.4314.5614.2214.4314.43454,797
14 Mar 202413.9214.5213.9114.2914.291,221,398
13 Mar 202414.1614.2813.7313.9113.91681,184
12 Mar 202414.3014.3614.0214.0614.06152,242
11 Mar 202413.9714.2613.8814.1814.18598,173
08 Mar 202414.2014.3514.0514.1614.1672,215
07 Mar 202414.0514.2913.8414.0814.08926,415
06 Mar 202413.7714.2113.7014.1514.152,506,668
05 Mar 202413.9213.9713.7313.8813.88590,667
04 Mar 202414.3514.3713.8414.0514.05780,225
01 Mar 202414.1114.4513.9314.2814.28639,375
29 Feb 202413.9414.7713.8514.0714.071,135,697
28 Feb 202414.0214.4013.9313.9313.93817,816
27 Feb 202413.8614.0513.6213.9613.96542,326
26 Feb 202413.6713.9713.6413.9013.90444,059
23 Feb 202413.8613.9513.6113.7113.71690,854
22 Feb 202414.0714.1313.7013.8613.86777,356
21 Feb 202413.3513.9613.2713.8313.83859,288
20 Feb 202413.8614.0913.0613.4013.401,048,658
19 Feb 202413.7914.0113.7013.9613.961,163,997
16 Feb 202414.0314.0713.7513.9013.90475,105
15 Feb 202413.9914.3613.7213.8913.891,004,852
14 Feb 202414.1914.2813.9914.2114.211,317,798
13 Feb 202414.4014.6013.8614.2814.28573,831
12 Feb 202413.6414.5713.6414.2714.27931,985
09 Feb 202413.8013.9913.7113.7813.781,000,930
08 Feb 202414.4414.6113.6013.8613.86850,067
07 Feb 202414.4814.7514.1514.3914.391,406,797
06 Feb 202414.0414.2713.7113.9813.983,612,533
05 Feb 202413.8514.0013.7013.8013.80588,838
02 Feb 202413.8114.4013.8114.0514.05857,333
01 Feb 202413.7714.1413.7414.0514.05144,778
31 Jan 202413.7314.1613.6613.9913.991,411,939
30 Jan 202413.8414.0213.5013.8513.85495,521
29 Jan 202413.6913.9013.4713.7513.75668,585
26 Jan 202413.4313.8013.2013.6013.60611,915
25 Jan 202413.4713.6513.2213.4313.43586,407
24 Jan 202412.9414.4312.7813.6513.653,871,815
23 Jan 202411.8912.7311.8912.4912.492,268,391
22 Jan 202411.9712.0611.6512.0012.00612,093
19 Jan 202411.8911.9711.6511.8711.872,246,909
18 Jan 202411.5511.9011.2611.6011.601,403,464
17 Jan 202411.4511.8111.2611.3611.36557,399
16 Jan 202411.9712.2011.6011.7911.79440,216
15 Jan 202412.4712.5211.9412.1312.13546,134
12 Jan 202412.1812.6411.9412.4312.43750,189
11 Jan 202412.3812.5612.0112.3312.331,455,858
10 Jan 202411.9912.3511.7711.9911.99724,046
09 Jan 202412.1512.2411.9112.0312.031,169,525
08 Jan 202411.4512.1311.4512.0112.012,879,446
05 Jan 202411.3011.5911.2611.5211.52443,705
04 Jan 202411.1611.4311.0611.2411.241,046,906
03 Jan 202411.6411.9611.1011.2511.251,291,684
02 Jan 202412.0312.2911.7611.8911.89895,742
29 Dec 202311.6612.0011.4511.8511.852,082,971
28 Dec 202311.9412.0211.8011.8611.86541,993
27 Dec 202311.4511.9811.2311.9111.91486,871
22 Dec 202311.3911.5611.2711.3711.37443,179
21 Dec 202311.1511.4811.0711.2411.243,146,543
20 Dec 202310.9911.5310.9911.4211.421,457,807
19 Dec 202311.0411.2010.8311.0111.011,726,846
18 Dec 202311.4411.4410.9811.0911.096,933,690
15 Dec 202311.3811.5111.1911.3811.382,087,823
14 Dec 202310.6811.3510.6311.1911.192,017,565
13 Dec 202310.6910.6910.1610.5210.52613,068
12 Dec 202311.1011.2410.6210.6210.629,206,824
11 Dec 202311.3011.4510.7511.1111.111,118,275
08 Dec 202311.2011.4810.8311.3711.37844,012
07 Dec 202311.6011.7211.4711.6411.64386,838
06 Dec 202311.6911.9611.5211.6611.66628,036
05 Dec 202311.1911.6711.1911.6211.62619,689
04 Dec 202311.5011.5711.1411.3511.352,383,412
01 Dec 202310.9111.4410.8911.2411.243,981,561
30 Nov 202310.8110.9810.7610.8610.86996,919
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...