Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
179.11
-0.89 (-0.49%)
At close: Jun 15, 2026
SMEGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 206.24 | 210.50 | 206.24 | 210.50 | 210.50 | 2.01% | 1,881 |
| May 8, 2026 | 213.57 | 213.57 | 206.36 | 206.36 | 206.36 | 0.66% | 4,380 |
| May 7, 2026 | 215.00 | 215.95 | 201.49 | 205.00 | 205.00 | -6.22% | 12,873 |
| May 6, 2026 | 214.80 | 218.60 | 214.80 | 218.60 | 218.60 | 2.03% | 969 |
| May 5, 2026 | 210.20 | 217.09 | 210.20 | 214.25 | 214.25 | 2.27% | 2,929 |
| May 4, 2026 | 215.08 | 216.32 | 208.00 | 209.50 | 209.50 | -0.80% | 5,054 |
| May 1, 2026 | 212.01 | 215.00 | 210.93 | 211.19 | 211.19 | -0.06% | 771 |
| Apr 30, 2026 | 215.00 | 215.00 | 211.00 | 211.31 | 211.31 | -0.33% | 7,600 |
| Apr 29, 2026 | 211.15 | 212.00 | 201.66 | 212.00 | 212.00 | 4.18% | 4,626 |
| Apr 28, 2026 | 207.08 | 209.15 | 202.00 | 203.50 | 203.50 | -4.01% | 7,987 |
| Apr 27, 2026 | 214.50 | 214.50 | 211.99 | 212.00 | 212.00 | -3.93% | 5,295 |
| Apr 24, 2026 | 219.00 | 222.01 | 218.75 | 220.67 | 220.67 | 1.78% | 3,886 |
| Apr 23, 2026 | 210.41 | 223.95 | 210.41 | 216.81 | 216.81 | 3.49% | 8,737 |
| Apr 22, 2026 | 207.50 | 209.50 | 207.50 | 209.50 | 209.50 | 6.29% | 1,417 |
| Apr 21, 2026 | 200.00 | 200.00 | 194.35 | 197.10 | 197.10 | -0.45% | 1,281 |
| Apr 20, 2026 | 200.00 | 200.00 | 197.96 | 198.00 | 198.00 | -1.00% | 2,896 |
| Apr 17, 2026 | 201.97 | 204.00 | 200.01 | 200.01 | 200.01 | 1.59% | 3,291 |
| Apr 16, 2026 | 195.07 | 196.88 | 192.77 | 196.88 | 196.88 | -1.56% | 2,890 |
| Apr 15, 2026 | 198.00 | 200.01 | 198.00 | 200.01 | 200.01 | -0.99% | 2,047 |
| Apr 14, 2026 | 200.16 | 203.00 | 198.80 | 202.00 | 202.00 | 2.54% | 4,885 |
| Apr 13, 2026 | 192.00 | 197.50 | 191.64 | 197.00 | 197.00 | 0.36% | 5,664 |
| Apr 10, 2026 | 195.00 | 196.30 | 195.00 | 196.30 | 196.30 | 1.51% | 7,607 |
| Apr 9, 2026 | 191.00 | 193.80 | 191.00 | 193.39 | 193.39 | 1.86% | 2,223 |
| Apr 8, 2026 | 193.30 | 193.30 | 188.34 | 189.85 | 189.85 | 12.04% | 4,588 |
| Apr 7, 2026 | 171.75 | 171.75 | 169.45 | 169.45 | 169.45 | -1.34% | 907 |
| Apr 6, 2026 | 171.75 | 175.00 | 171.75 | 171.75 | 171.75 | -0.02% | 2,755 |
| Apr 2, 2026 | 171.05 | 173.28 | 168.60 | 171.79 | 171.79 | -3.71% | 1,425 |