Siemens Energy AG (SMNEY)
OTCMKTS · Delayed Price · Currency is USD
74.00
+0.14 (0.19%)
Apr 23, 2025, 4:00 PM EDT

Siemens Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202574.1175.2473.6974.0074.000.24%169,237
Apr 22, 202571.8674.0671.8273.8273.824.03%840,900
Apr 21, 202574.0074.4469.0070.9670.96-2.61%233,324
Apr 17, 202573.8373.8872.1072.8672.863.90%479,556
Apr 16, 202565.1570.5563.8470.1370.136.41%545,490
Apr 15, 202565.4366.3865.4265.9065.901.81%405,511
Apr 14, 202563.9064.9463.4364.7364.734.34%154,148
Apr 11, 202560.1762.6260.1762.0462.043.59%180,438
Apr 10, 202559.8760.5057.2659.8959.89-3.85%256,698
Apr 9, 202555.8863.5855.4362.2962.2917.57%333,328
Apr 8, 202557.6157.6151.5852.9852.98-1.85%261,729
Apr 7, 202551.1957.0750.6053.9853.982.74%357,525
Apr 4, 202554.5854.9052.3452.5452.54-9.45%214,228
Apr 3, 202559.4260.7458.0158.0258.02-5.27%368,192
Apr 2, 202559.3961.3459.1261.2561.251.79%1,031,950
Apr 1, 202559.9060.6058.9760.1760.172.47%165,449
Mar 31, 202557.9359.0957.5458.7258.72-1.76%129,196
Mar 28, 202561.2261.2258.4759.7759.77-4.06%86,187
Mar 27, 202561.7862.8961.2162.3062.30-4.02%192,714
Mar 26, 202564.5965.9763.1164.9164.910.53%383,822
Mar 25, 202564.1565.1763.5064.5764.57-1.68%136,830
Mar 24, 202565.8066.5365.2565.6765.67-1.57%80,773
Mar 21, 202566.8966.9866.0466.7266.720.04%142,755
Mar 20, 202566.6466.9766.1566.6966.69-2.76%65,083
Mar 19, 202566.5769.0766.3668.5868.583.16%87,180
Mar 18, 202566.8667.1264.5466.4866.48-0.64%118,688
Mar 17, 202565.5767.0565.5766.9166.913.10%157,017
Mar 14, 202565.1165.4564.3564.9064.904.02%77,783
Mar 13, 202561.1663.1860.2762.3962.39-1.05%159,739
Mar 12, 202562.0863.4061.6863.0563.057.03%1,791,888
Mar 11, 202557.6059.5156.6158.9158.917.70%1,787,492
Mar 10, 202555.6856.3551.9054.7054.70-10.68%771,711
Mar 7, 202558.7761.2458.7761.2461.24-1.11%185,095
Mar 6, 202561.5263.8660.9661.9361.932.95%265,010
Mar 5, 202559.8560.4259.3360.1660.168.54%221,615
Mar 4, 202555.0656.8453.8655.4255.42-3.50%138,606
Mar 3, 202559.1159.1455.9157.4357.430.97%158,498
Feb 28, 202555.4657.3655.0456.8856.880.28%174,199
Feb 27, 202559.5759.5756.7256.7256.72-2.07%89,143
Feb 26, 202558.2858.7357.7057.9257.925.60%125,088
Feb 25, 202555.7456.2153.6154.8554.85-5.10%176,250
Feb 24, 202559.0559.0556.3057.8057.80-3.68%67,935
Feb 21, 202563.4163.4159.6960.0160.01-4.76%95,614
Feb 20, 202565.0565.1062.1663.0163.01-0.88%83,564
Feb 19, 202564.1764.2763.0463.5763.57-4.64%90,936
Feb 18, 202566.5166.9566.3766.6666.663.28%116,234
Feb 14, 202563.5564.6063.1964.5464.54-0.59%77,815
Feb 13, 202563.2065.3563.1864.9264.923.76%103,339
Feb 12, 202561.1263.2161.0162.5762.575.35%548,722
Feb 11, 202558.7759.5758.5959.3959.390.41%66,167