Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
167.50
-5.20 (-3.01%)
At close: Jul 24, 2026
SMEGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 173.29 | 176.51 | 167.50 | 167.50 | 167.50 | -3.01% | 1,025 |
| Jul 23, 2026 | 172.10 | 174.05 | 171.00 | 172.70 | 172.70 | 2.45% | 8,578 |
| Jul 22, 2026 | 174.34 | 176.60 | 168.58 | 168.58 | 168.58 | -8.80% | 7,625 |
| Jul 21, 2026 | 176.95 | 185.94 | 173.90 | 184.85 | 184.85 | 5.92% | 13,997 |
| Jul 20, 2026 | 176.75 | 176.75 | 174.52 | 174.52 | 174.52 | 6.09% | 1,875 |
| Jul 17, 2026 | 165.00 | 166.51 | 164.50 | 164.50 | 164.50 | -2.23% | 153,234 |
| Jul 16, 2026 | 165.58 | 168.26 | 165.58 | 168.26 | 168.26 | -3.85% | 3,837 |
| Jul 15, 2026 | 172.50 | 175.00 | 172.50 | 175.00 | 175.00 | -0.79% | 1,551 |
| Jul 14, 2026 | 174.95 | 176.39 | 173.53 | 176.39 | 176.39 | 2.78% | 10,886 |
| Jul 13, 2026 | 173.80 | 173.80 | 170.00 | 171.62 | 171.62 | -0.66% | 3,566 |
| Jul 10, 2026 | 176.70 | 176.70 | 170.01 | 172.76 | 172.76 | -5.14% | 1,746 |
| Jul 9, 2026 | 177.18 | 182.11 | 177.18 | 182.11 | 182.11 | 4.06% | 668 |
| Jul 8, 2026 | 174.24 | 175.00 | 173.50 | 175.00 | 175.00 | -1.22% | 2,344 |
| Jul 7, 2026 | 177.11 | 177.17 | 177.11 | 177.17 | 177.17 | -8.20% | 1,010 |
| Jul 6, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 2.93% | 941 |
| Jul 2, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.27% | 440 |
| Jul 1, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.66% | 1,112 |
| Jun 30, 2026 | 185.35 | 192.11 | 185.35 | 192.11 | 192.11 | 5.39% | 14,050 |
| Jun 29, 2026 | 171.92 | 182.29 | 171.92 | 182.29 | 182.29 | 2.15% | 5,394 |
| Jun 26, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -2.33% | 3,412 |
| Jun 25, 2026 | 182.10 | 186.75 | 182.10 | 182.71 | 182.71 | 0.33% | 2,906 |
| Jun 24, 2026 | 179.10 | 182.11 | 178.00 | 182.11 | 182.11 | -0.15% | 14,516 |
| Jun 23, 2026 | 187.55 | 187.55 | 182.06 | 182.39 | 182.39 | -5.76% | 1,610 |
| Jun 22, 2026 | 195.50 | 196.04 | 193.09 | 193.54 | 193.54 | -1.32% | 1,390 |
| Jun 18, 2026 | 190.00 | 196.14 | 190.00 | 196.14 | 196.13 | 3.62% | 865 |
| Jun 17, 2026 | 185.00 | 189.79 | 185.00 | 189.29 | 189.29 | 4.89% | 4,540 |
| Jun 16, 2026 | 179.11 | 180.47 | 175.15 | 180.47 | 180.47 | 0.76% | 1,803 |
| Jun 15, 2026 | 179.11 | 179.11 | 179.11 | 179.11 | 179.11 | -0.49% | 833 |
| Jun 12, 2026 | 176.07 | 180.00 | 170.07 | 180.00 | 180.00 | 1.85% | 14,157 |
| Jun 11, 2026 | 163.30 | 176.72 | 161.72 | 176.72 | 176.72 | 8.28% | 2,374 |
| Jun 10, 2026 | 161.80 | 173.55 | 158.29 | 163.21 | 163.21 | -9.58% | 22,379 |
| Jun 9, 2026 | 179.97 | 180.50 | 159.69 | 180.50 | 180.50 | 0.65% | 17,427 |
| Jun 8, 2026 | 182.75 | 186.09 | 179.33 | 179.33 | 179.33 | -0.62% | 8,128 |
| Jun 5, 2026 | 183.61 | 183.61 | 180.45 | 180.45 | 180.45 | -3.86% | 2,195 |
| Jun 4, 2026 | 187.64 | 187.69 | 182.70 | 187.69 | 187.69 | 0.91% | 10,553 |
| Jun 3, 2026 | 183.85 | 188.00 | 183.75 | 186.00 | 186.00 | 1.33% | 3,312 |
| Jun 2, 2026 | 185.00 | 192.07 | 182.81 | 183.56 | 183.56 | -2.01% | 6,336 |
| Jun 1, 2026 | 187.50 | 189.50 | 185.00 | 187.33 | 187.33 | -1.48% | 3,578 |
| May 29, 2026 | 195.00 | 195.00 | 186.00 | 190.14 | 190.14 | -2.37% | 3,210 |
| May 28, 2026 | 197.50 | 197.50 | 192.00 | 194.75 | 194.75 | -4.54% | 2,411 |
| May 27, 2026 | 202.22 | 204.02 | 199.62 | 204.02 | 204.02 | -3.77% | 56,738 |
| May 26, 2026 | 205.51 | 212.00 | 205.51 | 212.00 | 212.00 | 5.46% | 1,845 |
| May 22, 2026 | 202.82 | 204.00 | 201.03 | 201.03 | 201.03 | -0.88% | 8,252 |
| May 21, 2026 | 201.48 | 205.90 | 199.00 | 202.82 | 202.82 | 0.26% | 4,699 |
| May 20, 2026 | 194.00 | 203.00 | 194.00 | 202.30 | 202.30 | 4.29% | 20,748 |
| May 19, 2026 | 192.77 | 195.00 | 192.77 | 193.98 | 193.98 | -3.76% | 1,056 |
| May 15, 2026 | 195.17 | 201.56 | 195.17 | 201.56 | 201.56 | -1.75% | 1,758 |
| May 14, 2026 | 211.02 | 212.00 | 205.14 | 205.14 | 205.14 | -2.04% | 3,201 |
| May 13, 2026 | 202.25 | 209.50 | 202.25 | 209.40 | 209.40 | 5.23% | 13,837 |
| May 12, 2026 | 204.00 | 205.88 | 199.00 | 199.00 | 199.00 | -5.46% | 13,347 |