Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
136.55
+2.93 (2.19%)
At close: Dec 5, 2025
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.00 | 137.93 | 136.55 | 136.55 | 136.55 | 2.19% | 1,816 |
| Dec 4, 2025 | 135.00 | 136.61 | 131.94 | 133.63 | 133.63 | 2.94% | 2,451 |
| Dec 3, 2025 | 132.90 | 136.05 | 129.81 | 129.81 | 129.81 | -1.09% | 5,479 |
| Dec 2, 2025 | 137.65 | 137.65 | 131.25 | 131.25 | 131.25 | -0.80% | 4,587 |
| Dec 1, 2025 | 131.88 | 132.30 | 131.88 | 132.30 | 132.30 | 0.97% | 809 |
| Nov 28, 2025 | 132.00 | 133.15 | 131.01 | 131.03 | 131.03 | 0.79% | 2,554 |
| Nov 26, 2025 | 127.75 | 130.00 | 127.75 | 130.00 | 130.00 | 6.30% | 1,558 |
| Nov 25, 2025 | 119.45 | 124.21 | 119.45 | 122.29 | 122.29 | -0.50% | 1,909 |
| Nov 24, 2025 | 122.50 | 123.05 | 122.50 | 122.90 | 122.90 | 2.63% | 1,076 |
| Nov 21, 2025 | 117.85 | 120.51 | 115.91 | 119.75 | 119.75 | -6.63% | 4,686 |
| Nov 20, 2025 | 126.90 | 132.44 | 126.89 | 128.26 | 128.26 | 2.61% | 2,148 |
| Nov 19, 2025 | 125.50 | 133.05 | 125.00 | 125.00 | 125.00 | 0.16% | 4,759 |
| Nov 18, 2025 | 125.50 | 127.21 | 122.30 | 124.80 | 124.80 | -4.88% | 9,762 |
| Nov 17, 2025 | 131.50 | 133.15 | 129.69 | 131.20 | 131.20 | 0.14% | 5,416 |
| Nov 14, 2025 | 128.00 | 131.02 | 125.11 | 131.02 | 131.02 | 3.57% | 14,057 |
| Nov 13, 2025 | 120.45 | 126.50 | 118.03 | 126.50 | 126.50 | 4.20% | 1,715 |
| Nov 12, 2025 | 127.50 | 127.50 | 121.40 | 121.40 | 121.40 | -3.84% | 9,284 |
| Nov 11, 2025 | 126.61 | 126.61 | 124.46 | 126.25 | 126.25 | 2.97% | 1,240 |
| Nov 10, 2025 | 123.00 | 123.98 | 122.61 | 122.61 | 122.61 | 2.59% | 3,065 |
| Nov 7, 2025 | 117.53 | 120.50 | 117.53 | 119.51 | 119.51 | -0.41% | 5,183 |
| Nov 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.77% | 9,156 |
| Nov 5, 2025 | 120.48 | 124.70 | 120.32 | 124.70 | 124.70 | 2.63% | 1,769 |
| Nov 4, 2025 | 125.53 | 125.53 | 121.50 | 121.50 | 121.50 | -9.08% | 9,810 |
| Nov 3, 2025 | 127.52 | 133.64 | 124.74 | 133.64 | 133.64 | 7.56% | 2,339 |
| 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 |