Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
107.42
+0.40 (0.37%)
Jul 16, 2025, 2:31 PM EDT
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 107.00 | 107.80 | 107.00 | 107.42 | 107.42 | 0.37% | 1,148 |
| Jul 15, 2025 | 110.00 | 110.00 | 107.02 | 107.02 | 107.02 | 0.58% | 2,176 |
| Jul 14, 2025 | 105.90 | 107.27 | 105.90 | 106.40 | 106.40 | 0.28% | 1,280 |
| Jul 11, 2025 | 106.57 | 106.57 | 106.11 | 106.11 | 106.11 | 0.53% | 734 |
| Jul 10, 2025 | 104.75 | 107.10 | 104.75 | 105.55 | 105.55 | -1.45% | 1,510 |
| Jul 9, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -0.07% | 1,455 |
| Jul 8, 2025 | 107.94 | 108.06 | 107.10 | 107.17 | 107.17 | -4.69% | 1,526 |
| Jul 7, 2025 | 108.00 | 112.45 | 108.00 | 112.45 | 112.45 | 4.12% | 1,856 |
| Jul 3, 2025 | 105.96 | 108.00 | 105.96 | 108.00 | 108.00 | 0.81% | 855 |
| Jul 2, 2025 | 108.78 | 108.78 | 107.13 | 107.13 | 107.13 | -2.61% | 21,397 |
| Jul 1, 2025 | 112.31 | 112.31 | 108.75 | 110.00 | 110.00 | -5.62% | 1,768 |
| Jun 30, 2025 | 113.70 | 116.55 | 113.30 | 116.55 | 116.55 | 4.06% | 10,249 |
| Jun 27, 2025 | 111.31 | 112.00 | 108.51 | 112.00 | 112.00 | 2.28% | 1,232 |
| Jun 26, 2025 | 109.00 | 109.75 | 109.00 | 109.50 | 109.50 | 2.34% | 3,282 |
| Jun 25, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 2,547 |
| Jun 24, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 8.22% | 2,375 |
| Jun 23, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | -1.13% | 325 |
| Jun 20, 2025 | 101.75 | 101.75 | 99.71 | 100.00 | 100.00 | -1.96% | 1,713 |
| Jun 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 85 |
| Jun 17, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 0.49% | 685 |
| Jun 16, 2025 | 100.00 | 102.19 | 100.00 | 101.50 | 101.50 | 5.81% | 5,966 |
| Jun 13, 2025 | 98.00 | 98.00 | 95.92 | 95.92 | 95.92 | -3.11% | 632 |
| Jun 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1,110 |
| Jun 11, 2025 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 5.88% | 1,352 |
| Jun 10, 2025 | 96.00 | 96.00 | 93.00 | 93.50 | 93.50 | -5.08% | 4,075 |
| Jun 9, 2025 | 100.59 | 100.59 | 97.40 | 98.50 | 98.50 | -2.48% | 7,555 |
| Jun 6, 2025 | 99.00 | 101.20 | 99.00 | 101.01 | 101.01 | 0.01% | 2,142 |
| 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 |