Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
127.10
+4.33 (3.53%)
Oct 8, 2025, 3:45 PM EDT
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 124.50 | 124.59 | 122.77 | 122.77 | 122.77 | -2.71% | 11,128 |
| Oct 6, 2025 | 128.45 | 128.50 | 126.19 | 126.19 | 126.19 | 2.24% | 14,082 |
| Oct 3, 2025 | 126.18 | 126.58 | 122.90 | 123.43 | 123.43 | -1.81% | 16,410 |
| Oct 2, 2025 | 129.00 | 129.99 | 125.63 | 125.70 | 125.70 | 2.57% | 3,682 |
| Oct 1, 2025 | 120.81 | 122.55 | 120.81 | 122.55 | 122.55 | 4.75% | 2,070 |
| Sep 30, 2025 | 116.26 | 117.00 | 114.60 | 117.00 | 117.00 | 0.13% | 2,590 |
| Sep 29, 2025 | 114.75 | 116.85 | 114.75 | 116.85 | 116.85 | 2.46% | 1,005 |
| Sep 26, 2025 | 115.24 | 115.24 | 114.00 | 114.05 | 114.05 | 0.04% | 1,754 |
| Sep 25, 2025 | 111.29 | 114.34 | 111.09 | 114.00 | 114.00 | -1.83% | 1,817 |
| Sep 24, 2025 | 115.37 | 116.13 | 115.27 | 116.13 | 116.13 | 2.35% | 1,900 |
| Sep 23, 2025 | 114.00 | 114.00 | 113.46 | 113.46 | 113.46 | -0.04% | 840 |
| Sep 22, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1.28% | 417 |
| Sep 19, 2025 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - | 313 |
| Sep 18, 2025 | 110.00 | 112.07 | 110.00 | 112.07 | 112.07 | 1.93% | 636 |
| Sep 17, 2025 | 107.50 | 109.95 | 107.50 | 109.95 | 109.95 | -2.79% | 879 |
| Sep 16, 2025 | 112.14 | 113.10 | 111.99 | 113.10 | 113.10 | 1.65% | 916 |
| Sep 15, 2025 | 110.62 | 112.04 | 110.62 | 111.26 | 111.26 | 1.15% | 621 |
| Sep 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.10% | 585 |
| Sep 11, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - | 186 |
| Sep 10, 2025 | 109.40 | 110.86 | 109.40 | 109.89 | 109.89 | 2.94% | 1,081 |
| Sep 9, 2025 | 106.18 | 106.79 | 104.87 | 106.75 | 106.75 | 3.14% | 13,489 |
| Sep 8, 2025 | 101.50 | 103.50 | 101.50 | 103.50 | 103.50 | 1.62% | 1,288 |
| Sep 5, 2025 | 104.80 | 104.80 | 101.85 | 101.85 | 101.85 | -3.06% | 699 |
| Sep 4, 2025 | 104.63 | 105.06 | 104.63 | 105.06 | 105.06 | 5.06% | 834 |
| Sep 3, 2025 | 98.00 | 101.05 | 98.00 | 100.00 | 100.00 | 0.03% | 1,462 |
| Sep 2, 2025 | 98.27 | 99.97 | 98.00 | 99.97 | 99.97 | -6.57% | 2,512 |
| Aug 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 176 |
| Aug 28, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.86% | 1,466 |
| Aug 27, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -4.47% | 356 |
| Aug 26, 2025 | 111.35 | 111.35 | 109.97 | 109.97 | 109.97 | 3.37% | 655 |
| Aug 25, 2025 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | -1.29% | 18,000 |
| Aug 22, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - | 355 |
| Aug 21, 2025 | 105.50 | 110.08 | 105.50 | 107.78 | 107.78 | 1.53% | 3,993 |
| Aug 20, 2025 | 105.65 | 108.75 | 105.65 | 106.15 | 106.15 | -2.19% | 2,552 |
| Aug 19, 2025 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | -3.86% | 588 |
| Aug 18, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | -0.97% | 2,158 |
| Aug 15, 2025 | 110.97 | 114.00 | 109.36 | 114.00 | 114.00 | 2.93% | 9,494 |
| Aug 14, 2025 | 113.85 | 113.90 | 110.75 | 110.75 | 110.75 | -5.78% | 4,396 |
| Aug 13, 2025 | 119.00 | 120.58 | 117.55 | 117.55 | 117.55 | -0.42% | 12,115 |
| Aug 12, 2025 | 118.70 | 122.25 | 118.05 | 118.05 | 118.05 | 2.61% | 5,813 |
| Aug 11, 2025 | 115.50 | 115.50 | 115.05 | 115.05 | 115.05 | 1.79% | 1,174 |
| Aug 8, 2025 | 116.20 | 116.20 | 109.80 | 113.03 | 113.03 | -2.72% | 1,466 |
| Aug 7, 2025 | 113.20 | 116.19 | 113.20 | 116.19 | 116.19 | 2.64% | 975 |
| Aug 6, 2025 | 111.09 | 115.30 | 111.09 | 113.20 | 113.20 | -0.70% | 1,607 |
| Aug 5, 2025 | 116.90 | 118.00 | 111.75 | 114.00 | 114.00 | -2.48% | 2,984 |
| Aug 4, 2025 | 115.00 | 117.25 | 114.01 | 116.90 | 116.90 | 2.54% | 1,592 |
| Aug 1, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | 499 |
| Jul 31, 2025 | 117.80 | 117.80 | 115.89 | 117.00 | 117.00 | 1.92% | 3,081 |
| Jul 30, 2025 | 114.00 | 117.50 | 114.00 | 114.80 | 114.80 | 0.70% | 3,315 |
| Jul 29, 2025 | 114.86 | 115.00 | 111.01 | 114.00 | 114.00 | 2.75% | 3,002 |