Siemens Energy AG (SMEGF)
OTCMKTS
· Delayed Price · Currency is USD
99.00
-4.25 (-4.11%)
Jun 6, 2025, 2:11 PM EDT
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 100.56 | 103.25 | 100.56 | 101.00 | 101.00 | 0.44% | 1,790 |
| Jun 4, 2025 | 101.00 | 101.00 | 98.19 | 100.56 | 100.56 | -2.10% | 14,002 |
| Jun 3, 2025 | 100.40 | 102.72 | 100.40 | 102.72 | 102.72 | 2.21% | 43,937 |
| Jun 2, 2025 | 98.32 | 100.50 | 98.32 | 100.50 | 100.50 | 3.61% | 23,359 |
| May 30, 2025 | 96.42 | 97.00 | 96.42 | 97.00 | 97.00 | 0.36% | 4,063 |
| May 29, 2025 | 97.00 | 97.00 | 96.20 | 96.65 | 96.65 | 0.68% | 6,995 |
| May 28, 2025 | 95.50 | 98.80 | 95.50 | 96.00 | 96.00 | 1.96% | 16,015 |
| May 27, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.70% | 347 |
| May 23, 2025 | 91.80 | 93.50 | 91.16 | 93.50 | 93.50 | 2.75% | 16,565 |
| May 22, 2025 | 90.00 | 91.69 | 90.00 | 91.00 | 91.00 | 2.25% | 1,524 |
| May 21, 2025 | 90.70 | 90.70 | 88.50 | 89.00 | 89.00 | -0.75% | 14,287 |
| May 20, 2025 | 88.48 | 89.68 | 88.41 | 89.68 | 89.68 | 1.33% | 4,816 |
| May 19, 2025 | 85.50 | 88.50 | 85.50 | 88.50 | 88.50 | 5.36% | 1,534 |
| May 16, 2025 | 82.70 | 84.00 | 82.70 | 84.00 | 84.00 | 1.76% | 1,511 |
| May 15, 2025 | 82.50 | 82.55 | 82.50 | 82.55 | 82.55 | -0.54% | 396 |
| May 14, 2025 | 83.18 | 83.18 | 81.00 | 83.00 | 83.00 | -0.44% | 7,908 |
| May 13, 2025 | 83.20 | 83.61 | 83.20 | 83.37 | 83.37 | -1.01% | 5,186 |
| May 12, 2025 | 84.95 | 84.95 | 82.53 | 84.22 | 84.22 | -1.64% | 867 |
| May 9, 2025 | 85.00 | 85.62 | 85.00 | 85.62 | 85.62 | 4.49% | 19,961 |
| May 8, 2025 | 83.59 | 83.59 | 81.94 | 81.94 | 81.94 | 1.54% | 640 |
| May 7, 2025 | 84.75 | 84.75 | 80.47 | 80.70 | 80.70 | 0.77% | 2,218 |
| May 6, 2025 | 79.46 | 83.06 | 79.46 | 80.08 | 80.08 | -3.96% | 17,153 |
| May 5, 2025 | 82.35 | 83.67 | 82.35 | 83.39 | 83.39 | 1.32% | 7,682 |
| May 2, 2025 | 81.53 | 82.30 | 81.53 | 82.30 | 82.30 | 9.88% | 145,738 |
| May 1, 2025 | 75.44 | 80.00 | 74.48 | 74.90 | 74.90 | -4.23% | 25,122 |
| Apr 30, 2025 | 78.19 | 78.55 | 76.05 | 78.21 | 78.21 | -0.60% | 6,233 |
| Apr 29, 2025 | 78.00 | 79.88 | 78.00 | 78.69 | 78.69 | 0.88% | 11,187 |
| Apr 28, 2025 | 77.70 | 78.50 | 77.70 | 78.00 | 78.00 | 0.39% | 14,319 |
| Apr 25, 2025 | 75.78 | 77.70 | 75.54 | 77.70 | 77.70 | 5.43% | 11,205 |
| Apr 24, 2025 | 74.00 | 74.95 | 73.70 | 73.70 | 73.70 | -0.41% | 2,611 |
| Apr 23, 2025 | 74.75 | 74.75 | 73.10 | 74.00 | 74.00 | 1.15% | 4,782 |
| Apr 22, 2025 | 69.80 | 74.00 | 69.80 | 73.16 | 73.16 | 3.11% | 22,630 |
| Apr 21, 2025 | 72.26 | 72.26 | 68.39 | 70.95 | 70.95 | -2.81% | 2,019 |
| Apr 17, 2025 | 72.90 | 74.99 | 70.67 | 73.00 | 73.00 | 4.29% | 7,304 |
| Apr 16, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.85% | 2,675 |
| Apr 15, 2025 | 65.65 | 66.90 | 65.51 | 65.51 | 65.51 | 2.36% | 4,654 |
| Apr 14, 2025 | 63.99 | 64.00 | 63.99 | 64.00 | 64.00 | 2.65% | 456 |
| Apr 11, 2025 | 61.85 | 62.35 | 61.49 | 62.35 | 62.35 | 6.91% | 1,238 |
| Apr 10, 2025 | 61.00 | 61.55 | 58.10 | 58.32 | 58.32 | -6.44% | 38,083 |
| Apr 9, 2025 | 54.11 | 62.37 | 53.92 | 62.33 | 62.33 | 18.25% | 58,504 |
| Apr 8, 2025 | 56.12 | 56.12 | 52.71 | 52.71 | 52.71 | -3.02% | 8,212 |
| Apr 7, 2025 | 50.01 | 55.95 | 50.01 | 54.35 | 54.35 | -0.18% | 9,690 |
| Apr 4, 2025 | 52.06 | 54.45 | 50.00 | 54.45 | 54.45 | -8.99% | 3,843 |
| Apr 3, 2025 | 58.21 | 59.83 | 58.21 | 59.83 | 59.83 | 2.78% | 540 |
| Apr 2, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 96 |
| Apr 1, 2025 | 58.20 | 58.21 | 58.20 | 58.21 | 58.21 | 4.04% | 2,553 |
| Mar 31, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -3.53% | 4,292 |
| Mar 28, 2025 | 58.80 | 58.80 | 57.61 | 58.00 | 58.00 | -8.88% | 834 |
| Mar 27, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -3.19% | 15,014 |
| Mar 26, 2025 | 63.60 | 65.97 | 63.60 | 65.75 | 65.75 | 3.71% | 2,476 |