Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
164.00
-0.08 (-0.05%)
Sep 24, 2026, 2:55 PM EST
SMEGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 161.94 | 168.51 | 160.00 | 164.60 | 164.60 | 0.31% | 3,746 |
| Sep 23, 2026 | 166.65 | 170.00 | 163.90 | 164.08 | 164.08 | -1.01% | 981 |
| Sep 22, 2026 | 165.00 | 173.80 | 161.14 | 165.76 | 165.76 | 3.60% | 42,610 |
| Sep 21, 2026 | 163.20 | 169.80 | 156.21 | 160.01 | 160.01 | -1.04% | 1,887 |
| Sep 18, 2026 | 158.01 | 168.79 | 156.55 | 161.69 | 161.69 | -2.15% | 409 |
| Sep 17, 2026 | 163.49 | 169.89 | 160.61 | 165.24 | 165.24 | 4.29% | 15,823 |
| Sep 16, 2026 | 159.95 | 161.88 | 154.18 | 158.44 | 158.44 | 1.80% | 3,098 |
| Sep 15, 2026 | 147.95 | 158.41 | 147.86 | 155.63 | 155.63 | 0.88% | 2,888 |
| Sep 14, 2026 | 159.47 | 159.47 | 151.05 | 154.28 | 154.28 | -6.86% | 9,567 |
| Sep 11, 2026 | 170.19 | 173.60 | 161.36 | 165.64 | 165.64 | -1.17% | 9,309 |
| Sep 10, 2026 | 167.70 | 167.70 | 162.50 | 167.60 | 167.60 | -1.36% | 2,045 |
| Sep 9, 2026 | 166.40 | 174.37 | 165.44 | 169.91 | 169.91 | 0.08% | 2,051 |
| Sep 8, 2026 | 171.00 | 174.37 | 166.52 | 169.78 | 169.78 | 0.16% | 1,468 |
| Sep 4, 2026 | 177.80 | 177.80 | 165.90 | 169.50 | 169.50 | 0.42% | 659 |
| Sep 3, 2026 | 174.37 | 174.37 | 161.06 | 168.80 | 168.80 | -0.23% | 592 |
| Sep 2, 2026 | 163.30 | 169.19 | 158.95 | 169.19 | 169.19 | 4.99% | 1,953 |
| Sep 1, 2026 | 163.51 | 163.51 | 160.30 | 161.15 | 161.15 | -1.78% | 2,907 |
| Aug 31, 2026 | 172.15 | 172.15 | 164.07 | 164.07 | 164.07 | -7.30% | 7,201 |
| Aug 28, 2026 | 174.70 | 180.25 | 168.50 | 176.98 | 176.98 | 1.28% | 1,563 |
| Aug 27, 2026 | 180.28 | 180.65 | 174.75 | 174.75 | 174.75 | -1.80% | 9,032 |
| Aug 26, 2026 | 174.06 | 179.00 | 173.45 | 177.95 | 177.95 | 0.39% | 758 |
| Aug 25, 2026 | 180.57 | 186.87 | 173.28 | 177.25 | 177.25 | 1.62% | 1,139 |
| Aug 24, 2026 | 176.00 | 182.05 | 167.60 | 174.42 | 174.42 | -0.90% | 1,509 |
| Aug 21, 2026 | 185.00 | 185.63 | 176.01 | 176.01 | 176.01 | -1.46% | 435 |
| Aug 20, 2026 | 172.55 | 181.00 | 172.55 | 178.62 | 178.62 | 0.28% | 694 |
| Aug 19, 2026 | 179.00 | 188.80 | 175.41 | 178.12 | 178.12 | 0.07% | 1,479 |
| Aug 18, 2026 | 184.85 | 184.85 | 177.99 | 177.99 | 177.99 | -5.85% | 3,340 |
| Aug 17, 2026 | 193.35 | 193.35 | 186.90 | 189.06 | 189.06 | 1.29% | 1,927 |
| Aug 14, 2026 | 187.00 | 191.10 | 182.00 | 186.66 | 186.66 | -0.18% | 4,238 |
| Aug 13, 2026 | 186.00 | 189.69 | 183.74 | 187.00 | 187.00 | -0.21% | 3,165 |
| Aug 12, 2026 | 185.20 | 190.20 | 185.20 | 187.40 | 187.40 | 2.40% | 5,493 |
| Aug 11, 2026 | 184.50 | 185.00 | 180.00 | 183.00 | 183.00 | 1.06% | 1,304 |
| Aug 10, 2026 | 183.65 | 184.53 | 177.85 | 181.08 | 181.08 | 2.42% | 1,601 |
| Aug 7, 2026 | 178.00 | 181.00 | 175.00 | 176.80 | 176.80 | 0.91% | 1,193 |
| Aug 6, 2026 | 178.00 | 178.00 | 172.95 | 175.21 | 175.21 | 0.29% | 1,354 |
| Aug 5, 2026 | 182.17 | 182.17 | 172.79 | 174.71 | 174.71 | -0.92% | 4,075 |
| Aug 4, 2026 | 170.88 | 182.56 | 170.36 | 176.33 | 176.33 | 5.30% | 2,778 |
| Aug 3, 2026 | 171.00 | 173.10 | 161.41 | 167.46 | 167.46 | -4.31% | 1,257 |
| Jul 31, 2026 | 172.76 | 175.00 | 165.30 | 175.00 | 175.00 | 8.86% | 842 |
| Jul 30, 2026 | 161.00 | 169.96 | 156.20 | 160.76 | 160.76 | 2.39% | 2,441 |
| Jul 29, 2026 | 163.86 | 163.86 | 150.00 | 157.00 | 157.00 | -0.63% | 1,155 |
| Jul 28, 2026 | 168.29 | 168.29 | 153.80 | 158.00 | 158.00 | -5.39% | 34,278 |
| Jul 27, 2026 | 167.95 | 175.57 | 166.50 | 167.01 | 167.01 | -0.29% | 14,581 |
| 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 |