Siemens Energy AG (SMEGF)
OTCMKTS
· Delayed Price · Currency is USD
55.95
-2.05 (-3.53%)
Mar 31, 2025, 3:31 PM EST
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | -5.22% | 631 |
| Mar 24, 2025 | 64.00 | 67.17 | 64.00 | 66.89 | 66.89 | 2.89% | 904 |
| Mar 21, 2025 | 65.96 | 65.98 | 64.19 | 65.01 | 65.01 | -0.94% | 1,942 |
| Mar 20, 2025 | 64.87 | 66.74 | 64.87 | 65.63 | 65.63 | -4.40% | 1,191 |
| Mar 19, 2025 | 67.90 | 68.65 | 65.95 | 68.65 | 68.65 | 3.36% | 3,225 |
| Mar 18, 2025 | 65.05 | 67.00 | 65.05 | 66.42 | 66.42 | -0.91% | 3,845 |
| Mar 17, 2025 | 65.78 | 67.16 | 65.78 | 67.03 | 67.03 | 2.26% | 1,568 |
| Mar 14, 2025 | 67.10 | 67.10 | 64.35 | 65.55 | 65.55 | 6.33% | 4,144 |
| Mar 13, 2025 | 61.20 | 63.15 | 61.20 | 61.65 | 61.65 | 1.48% | 3,158 |
| Mar 12, 2025 | 62.18 | 63.55 | 60.75 | 60.75 | 60.75 | 2.27% | 353,171 |
| Mar 11, 2025 | 56.57 | 59.40 | 56.57 | 59.40 | 59.40 | -3.14% | 2,624 |
| Mar 10, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - | 1,519 |
| Mar 7, 2025 | 61.65 | 61.75 | 58.30 | 61.32 | 61.32 | -0.84% | 4,823 |
| Mar 6, 2025 | 59.95 | 64.60 | 59.95 | 61.85 | 61.85 | 2.65% | 3,934 |
| Mar 5, 2025 | 58.25 | 60.25 | 58.25 | 60.25 | 60.25 | 9.64% | 884 |
| Mar 4, 2025 | 54.24 | 54.96 | 54.24 | 54.96 | 54.96 | -5.82% | 17,248 |
| Mar 3, 2025 | 56.43 | 58.50 | 56.27 | 58.35 | 58.35 | 2.49% | 1,472 |
| Feb 28, 2025 | 56.85 | 57.00 | 56.44 | 56.93 | 56.93 | 0.59% | 20,725 |
| Feb 27, 2025 | 58.00 | 59.00 | 56.60 | 56.60 | 56.60 | -3.90% | 3,381 |
| Feb 26, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 9.29% | 5,172 |
| Feb 25, 2025 | 57.50 | 57.50 | 53.89 | 53.89 | 53.89 | -9.27% | 1,279 |
| Feb 24, 2025 | 59.95 | 59.95 | 56.34 | 59.40 | 59.40 | -0.20% | 7,556 |
| Feb 21, 2025 | 61.45 | 61.45 | 59.52 | 59.52 | 59.52 | -5.60% | 776 |
| Feb 20, 2025 | 62.45 | 63.05 | 62.45 | 63.05 | 63.05 | -2.25% | 345 |
| Feb 19, 2025 | 62.82 | 64.50 | 62.50 | 64.50 | 64.50 | -4.24% | 17,293 |
| Feb 18, 2025 | 64.17 | 68.26 | 64.17 | 67.36 | 67.36 | 4.59% | 2,497 |
| Feb 14, 2025 | 63.50 | 64.47 | 63.00 | 64.40 | 64.40 | 0.47% | 1,791 |
| Feb 13, 2025 | 63.60 | 65.00 | 63.60 | 64.10 | 64.10 | 2.17% | 2,032 |
| Feb 12, 2025 | 60.00 | 62.74 | 60.00 | 62.74 | 62.74 | 3.36% | 4,654 |
| Feb 11, 2025 | 59.05 | 60.70 | 59.05 | 60.70 | 60.70 | 2.38% | 2,560 |
| Feb 10, 2025 | 59.09 | 59.29 | 57.64 | 59.29 | 59.29 | -0.63% | 3,274 |
| Feb 7, 2025 | 60.00 | 60.25 | 59.67 | 59.67 | 59.67 | 0.62% | 946 |
| Feb 6, 2025 | 60.57 | 60.57 | 58.95 | 59.30 | 59.30 | 1.36% | 81,090 |
| Feb 5, 2025 | 57.92 | 58.51 | 57.92 | 58.50 | 58.50 | 1.47% | 2,099 |
| Feb 4, 2025 | 57.26 | 57.65 | 56.74 | 57.65 | 57.65 | 0.30% | 738 |
| Feb 3, 2025 | 54.80 | 57.48 | 54.80 | 57.48 | 57.48 | -3.47% | 6,257 |
| Jan 31, 2025 | 61.50 | 61.50 | 59.40 | 59.55 | 59.55 | 1.04% | 17,498 |
| Jan 30, 2025 | 59.32 | 59.50 | 58.14 | 58.93 | 58.93 | 5.72% | 1,595 |
| Jan 29, 2025 | 56.00 | 57.13 | 55.50 | 55.74 | 55.74 | 1.42% | 63,500 |
| Jan 28, 2025 | 54.75 | 55.39 | 52.58 | 54.96 | 54.96 | 3.60% | 147,137 |
| Jan 27, 2025 | 51.84 | 54.40 | 49.24 | 53.05 | 53.05 | -16.30% | 73,623 |
| Jan 24, 2025 | 62.50 | 63.59 | 62.00 | 63.38 | 63.38 | 4.60% | 4,274 |
| Jan 23, 2025 | 57.38 | 60.89 | 57.38 | 60.59 | 60.59 | 5.83% | 59,022 |
| Jan 22, 2025 | 59.67 | 59.67 | 56.50 | 57.26 | 57.26 | 8.78% | 5,653 |
| Jan 21, 2025 | 53.65 | 54.95 | 52.64 | 52.64 | 52.64 | -3.72% | 2,947 |
| Jan 17, 2025 | 52.51 | 54.67 | 52.51 | 54.67 | 54.67 | 4.81% | 3,318 |
| Jan 16, 2025 | 53.80 | 53.80 | 50.95 | 52.16 | 52.16 | -5.08% | 14,293 |