Skip to main content
logo
Siemens Energy AG (SMERY)
OTCMKTS · Delayed Price · Currency is USD
183.44
-3.16 (-1.69%)
Jun 2, 2026, 3:59 PM EST

Siemens Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026185.80186.57182.08183.37183.37-1.73%192,368
Jun 1, 2026186.24187.60184.10186.60186.60-0.90%290,755
May 29, 2026190.95190.96185.57188.29188.29-3.51%274,303
May 28, 2026198.45198.82192.73195.13195.13-4.27%149,216
May 27, 2026202.61204.04199.00203.84203.84-3.17%262,127
May 26, 2026208.62212.93208.24210.52210.524.35%298,471
May 22, 2026202.95204.22200.56201.75201.75-0.62%231,037
May 21, 2026198.84204.86198.84203.01203.010.20%237,873
May 20, 2026198.52203.33197.70202.60202.602.97%161,205
May 19, 2026192.60196.77190.50196.76196.76-0.77%215,276
May 18, 2026205.26205.32195.58198.28198.281.13%111,774
May 15, 2026195.33198.21195.10196.07196.07-5.28%153,961
May 14, 2026211.24211.31205.60207.00207.00-1.01%98,250
May 13, 2026204.97209.35204.54209.11209.113.63%113,404
May 12, 2026199.19202.34197.22201.78201.78-3.65%147,484
May 11, 2026202.49211.00202.49209.42209.420.02%136,724
May 8, 2026210.30212.37209.10209.38209.380.16%130,475
May 7, 2026218.89218.89208.02209.04209.04-4.29%133,994
May 6, 2026217.37219.20216.81218.40218.402.69%86,770
May 5, 2026213.31214.69212.15212.68212.682.62%141,327
May 4, 2026210.97212.07205.00207.25207.25-2.58%122,820
May 1, 2026211.55217.00211.55212.73212.730.13%95,093
Apr 30, 2026207.76212.71205.43212.45212.453.98%180,094
Apr 29, 2026205.39208.76203.15204.31204.310.37%152,163
Apr 28, 2026202.80204.29199.23203.56203.56-2.28%197,904
Apr 27, 2026215.05215.12207.50208.30208.30-6.04%412,013
Apr 24, 2026217.70221.92216.43221.70221.700.81%103,797
Apr 23, 2026212.20223.20212.20219.91219.915.01%212,955
Apr 22, 2026207.01210.42206.44209.41209.418.17%165,654
Apr 21, 2026198.31200.09193.10193.60193.60-3.17%143,828
Apr 20, 2026199.65200.32198.00199.93199.93-0.40%100,287
Apr 17, 2026201.77205.77199.77200.74200.742.29%110,329
Apr 16, 2026197.75197.84193.29196.25196.25-2.10%89,994
Apr 15, 2026201.72202.62198.87200.45200.45-0.77%72,664
Apr 14, 2026201.38202.43199.89202.01202.012.74%155,230
Apr 13, 2026193.76196.90193.28196.63196.63-0.19%103,264
Apr 10, 2026196.75199.50195.31197.00197.001.91%126,100
Apr 9, 2026192.13194.31189.74193.30193.301.68%102,645
Apr 8, 2026193.34193.63188.00190.10190.109.38%179,165
Apr 7, 2026171.52174.30168.65173.80173.80-1.28%156,515
Apr 6, 2026170.00176.06170.00176.06176.061.53%67,377
Apr 2, 2026164.38173.98164.38173.40173.40-1.51%125,221
Apr 1, 2026175.00177.97173.51176.05176.054.34%119,802
Mar 31, 2026165.09169.40162.90168.72168.725.25%152,783
Mar 30, 2026163.54163.98157.91160.31160.31-2.46%226,909
Mar 27, 2026164.82168.47163.13164.36164.36-3.94%145,768
Mar 26, 2026175.49177.90171.10171.10171.10-6.49%86,013
Mar 25, 2026182.69184.84181.37182.98182.984.73%119,372
Mar 24, 2026168.81176.27168.81174.71174.710.87%128,913
Mar 23, 2026167.26177.91167.26173.20173.207.58%225,496