Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
124.25
+3.73 (3.09%)
Oct 31, 2025, 4:00 PM EDT
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 124.25 | 124.25 | 121.45 | 124.25 | 124.25 | 3.09% | 2,670 |
| Oct 30, 2025 | 120.50 | 123.15 | 120.50 | 120.52 | 120.52 | -2.77% | 4,403 |
| Oct 29, 2025 | 120.45 | 126.50 | 120.45 | 123.95 | 123.95 | 2.62% | 10,099 |
| Oct 28, 2025 | 123.90 | 123.90 | 120.78 | 120.78 | 120.78 | 1.58% | 1,369 |
| Oct 27, 2025 | 122.50 | 122.50 | 118.00 | 118.90 | 118.90 | -1.43% | 2,167 |
| Oct 24, 2025 | 119.00 | 121.25 | 119.00 | 120.63 | 120.63 | 2.25% | 12,761 |
| Oct 23, 2025 | 113.78 | 117.97 | 112.86 | 117.97 | 117.97 | 4.05% | 10,380 |
| Oct 22, 2025 | 118.00 | 118.00 | 108.00 | 113.38 | 113.38 | -4.40% | 2,083 |
| Oct 21, 2025 | 115.00 | 118.60 | 113.00 | 118.60 | 118.60 | -1.08% | 1,129 |
| Oct 20, 2025 | 118.97 | 119.90 | 118.20 | 119.90 | 119.90 | -1.40% | 1,146 |
| Oct 17, 2025 | 119.15 | 122.25 | 118.50 | 121.60 | 121.60 | -0.38% | 10,793 |
| Oct 16, 2025 | 121.65 | 123.36 | 121.65 | 122.07 | 122.07 | 0.26% | 1,203 |
| Oct 15, 2025 | 123.86 | 125.05 | 121.75 | 121.75 | 121.75 | -0.90% | 2,735 |
| Oct 14, 2025 | 123.00 | 124.20 | 118.82 | 122.85 | 122.85 | -1.45% | 3,013 |
| Oct 13, 2025 | 124.50 | 125.26 | 124.01 | 124.66 | 124.66 | 0.94% | 1,099 |
| Oct 10, 2025 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | -3.52% | 7,269 |
| Oct 9, 2025 | 127.00 | 128.37 | 127.00 | 128.00 | 128.00 | 0.71% | 10,132 |
| Oct 8, 2025 | 123.50 | 127.17 | 123.50 | 127.10 | 127.10 | 3.53% | 8,908 |
| 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 |