Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
109.50
+2.50 (2.34%)
Jun 26, 2025, 3:41 PM EDT

Siemens Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025109.00109.75109.00109.50109.502.34%3,282
Jun 25, 2025106.00107.00106.00107.00107.00-2,547
Jun 24, 2025105.00107.00105.00107.00107.008.22%2,375
Jun 23, 202598.8798.8798.8798.8798.87-1.13%325
Jun 20, 2025101.75101.7599.71100.00100.00-1.96%1,713
Jun 18, 2025102.00102.00102.00102.00102.00-85
Jun 17, 2025105.00105.00102.00102.00102.000.49%685
Jun 16, 2025100.00102.19100.00101.50101.505.81%5,966
Jun 13, 202598.0098.0095.9295.9295.92-3.11%632
Jun 12, 202599.0099.0099.0099.0099.00-1,110
Jun 11, 202595.0099.0095.0099.0099.005.88%1,352
Jun 10, 202596.0096.0093.0093.5093.50-5.08%4,075
Jun 9, 2025100.59100.5997.4098.5098.50-2.48%7,555
Jun 6, 202599.00101.2099.00101.01101.010.01%2,142
Jun 5, 2025100.56103.25100.56101.00101.000.44%1,790
Jun 4, 2025101.00101.0098.19100.56100.56-2.10%14,002
Jun 3, 2025100.40102.72100.40102.72102.722.21%43,937
Jun 2, 202598.32100.5098.32100.50100.503.61%23,359
May 30, 202596.4297.0096.4297.0097.000.36%4,063
May 29, 202597.0097.0096.2096.6596.650.68%6,995
May 28, 202595.5098.8095.5096.0096.001.96%16,015
May 27, 202594.1594.1594.1594.1594.150.70%347
May 23, 202591.8093.5091.1693.5093.502.75%16,565
May 22, 202590.0091.6990.0091.0091.002.25%1,524
May 21, 202590.7090.7088.5089.0089.00-0.75%14,287
May 20, 202588.4889.6888.4189.6889.681.33%4,816
May 19, 202585.5088.5085.5088.5088.505.36%1,534
May 16, 202582.7084.0082.7084.0084.001.76%1,511
May 15, 202582.5082.5582.5082.5582.55-0.54%396
May 14, 202583.1883.1881.0083.0083.00-0.44%7,908
May 13, 202583.2083.6183.2083.3783.37-1.01%5,186
May 12, 202584.9584.9582.5384.2284.22-1.64%867
May 9, 202585.0085.6285.0085.6285.624.49%19,961
May 8, 202583.5983.5981.9481.9481.941.54%640
May 7, 202584.7584.7580.4780.7080.700.77%2,218
May 6, 202579.4683.0679.4680.0880.08-3.96%17,153
May 5, 202582.3583.6782.3583.3983.391.32%7,682
May 2, 202581.5382.3081.5382.3082.309.88%145,738
May 1, 202575.4480.0074.4874.9074.90-4.23%25,122
Apr 30, 202578.1978.5576.0578.2178.21-0.60%6,233
Apr 29, 202578.0079.8878.0078.6978.690.88%11,187
Apr 28, 202577.7078.5077.7078.0078.000.39%14,319
Apr 25, 202575.7877.7075.5477.7077.705.43%11,205
Apr 24, 202574.0074.9573.7073.7073.70-0.41%2,611
Apr 23, 202574.7574.7573.1074.0074.001.15%4,782
Apr 22, 202569.8074.0069.8073.1673.163.11%22,630
Apr 21, 202572.2672.2668.3970.9570.95-2.81%2,019
Apr 17, 202572.9074.9970.6773.0073.004.29%7,304
Apr 16, 202566.0070.0066.0070.0070.006.85%2,675
Apr 15, 202565.6566.9065.5165.5165.512.36%4,654