Skip to main content
logo
Siemens Energy AG (SMERY)
OTCMKTS · Delayed Price · Currency is USD
218.61
+9.20 (4.39%)
Apr 23, 2026, 3:59 PM EST

Siemens Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%225,487
Mar 20, 2026170.85171.96157.86161.00161.00-5.67%243,110
Mar 19, 2026162.72173.45162.25170.68170.68-0.72%141,447
Mar 18, 2026177.51177.76171.89171.91171.91-0.41%96,698
Mar 17, 2026173.31174.41171.45172.62172.622.02%106,656
Mar 16, 2026170.17172.53167.01169.21169.213.89%158,497
Mar 13, 2026170.89172.84162.64162.87162.87-6.32%143,998
Mar 12, 2026176.99176.99170.50173.85173.85-3.42%88,033
Mar 11, 2026178.49181.45177.69180.01180.01-0.88%125,169
Mar 10, 2026181.57185.50180.73181.60181.603.86%111,376
Mar 9, 2026167.46176.54164.41174.85174.851.23%247,368
Mar 6, 2026170.01176.58169.30172.73172.73-4.16%243,539
Mar 5, 2026185.00185.04176.06180.23180.23-4.93%172,471
Mar 4, 2026186.20190.51184.90189.57189.576.58%237,125
Mar 3, 2026175.94184.00174.00177.86177.86-7.84%202,392
Mar 2, 2026187.58193.00186.25193.00193.00-0.95%123,828
Feb 27, 2026196.76198.09194.86194.86194.310.46%142,687
Feb 26, 2026196.61196.67190.59193.96193.42-2.46%193,618
Feb 25, 2026201.47201.58197.47198.85198.292.80%545,969
Feb 24, 2026193.61196.88191.16193.44192.90-0.55%557,025
Feb 23, 2026197.22197.83193.38194.51193.960.19%130,453
Feb 20, 2026191.01195.00191.01194.15193.600.74%63,643
Feb 19, 2026191.52193.98190.86192.73192.19-0.96%125,372
Feb 18, 2026194.20197.15193.02194.60194.052.62%222,293
Feb 17, 2026187.47191.90186.40189.64189.11-1.13%325,882
Feb 13, 2026188.63194.14186.00191.80191.26-0.37%199,885
Feb 12, 2026195.48196.78190.38192.52191.98-0.74%209,269
Feb 11, 2026191.34194.35188.24193.96193.426.37%152,348