Siemens Energy AG (SMEGF)
OTCMKTS
· Delayed Price · Currency is USD
84.22
-0.78 (-0.92%)
May 12, 2025, 3:36 PM EDT
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 84.95 | 84.95 | 82.53 | 84.22 | 84.22 | -1.64% | 867 |
| May 9, 2025 | 85.00 | 85.62 | 85.00 | 85.62 | 85.62 | 4.49% | 19,961 |
| May 8, 2025 | 83.59 | 83.59 | 81.94 | 81.94 | 81.94 | 1.54% | 640 |
| May 7, 2025 | 84.75 | 84.75 | 80.47 | 80.70 | 80.70 | 0.77% | 2,218 |
| May 6, 2025 | 79.46 | 83.06 | 79.46 | 80.08 | 80.08 | -3.96% | 17,153 |
| May 5, 2025 | 82.35 | 83.67 | 82.35 | 83.39 | 83.39 | 1.32% | 7,682 |
| May 2, 2025 | 81.53 | 82.30 | 81.53 | 82.30 | 82.30 | 9.88% | 145,738 |
| May 1, 2025 | 75.44 | 80.00 | 74.48 | 74.90 | 74.90 | -4.23% | 25,122 |
| Apr 30, 2025 | 78.19 | 78.55 | 76.05 | 78.21 | 78.21 | -0.60% | 6,233 |
| Apr 29, 2025 | 78.00 | 79.88 | 78.00 | 78.69 | 78.69 | 0.88% | 11,187 |
| Apr 28, 2025 | 77.70 | 78.50 | 77.70 | 78.00 | 78.00 | 0.39% | 14,319 |
| Apr 25, 2025 | 75.78 | 77.70 | 75.54 | 77.70 | 77.70 | 5.43% | 11,205 |
| Apr 24, 2025 | 74.00 | 74.95 | 73.70 | 73.70 | 73.70 | -0.41% | 2,611 |
| Apr 23, 2025 | 74.75 | 74.75 | 73.10 | 74.00 | 74.00 | 1.15% | 4,782 |
| Apr 22, 2025 | 69.80 | 74.00 | 69.80 | 73.16 | 73.16 | 3.11% | 22,630 |
| Apr 21, 2025 | 72.26 | 72.26 | 68.39 | 70.95 | 70.95 | -2.81% | 2,019 |
| Apr 17, 2025 | 72.90 | 74.99 | 70.67 | 73.00 | 73.00 | 4.29% | 7,304 |
| Apr 16, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.85% | 2,675 |
| Apr 15, 2025 | 65.65 | 66.90 | 65.51 | 65.51 | 65.51 | 2.36% | 4,654 |
| Apr 14, 2025 | 63.99 | 64.00 | 63.99 | 64.00 | 64.00 | 2.65% | 456 |
| Apr 11, 2025 | 61.85 | 62.35 | 61.49 | 62.35 | 62.35 | 6.91% | 1,238 |
| Apr 10, 2025 | 61.00 | 61.55 | 58.10 | 58.32 | 58.32 | -6.44% | 38,083 |
| Apr 9, 2025 | 54.11 | 62.37 | 53.92 | 62.33 | 62.33 | 18.25% | 58,504 |
| Apr 8, 2025 | 56.12 | 56.12 | 52.71 | 52.71 | 52.71 | -3.02% | 8,212 |
| Apr 7, 2025 | 50.01 | 55.95 | 50.01 | 54.35 | 54.35 | -0.18% | 9,690 |
| Apr 4, 2025 | 52.06 | 54.45 | 50.00 | 54.45 | 54.45 | -8.99% | 3,843 |
| Apr 3, 2025 | 58.21 | 59.83 | 58.21 | 59.83 | 59.83 | 2.78% | 540 |
| Apr 2, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 96 |
| Apr 1, 2025 | 58.20 | 58.21 | 58.20 | 58.21 | 58.21 | 4.04% | 2,553 |
| Mar 31, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -3.53% | 4,292 |
| Mar 28, 2025 | 58.80 | 58.80 | 57.61 | 58.00 | 58.00 | -8.88% | 834 |
| Mar 27, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -3.19% | 15,014 |
| Mar 26, 2025 | 63.60 | 65.97 | 63.60 | 65.75 | 65.75 | 3.71% | 2,476 |
| Mar 25, 2025 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | -5.22% | 631 |
| Mar 24, 2025 | 64.00 | 67.17 | 64.00 | 66.89 | 66.89 | 2.89% | 904 |
| Mar 21, 2025 | 65.96 | 65.98 | 64.19 | 65.01 | 65.01 | -0.94% | 1,942 |
| Mar 20, 2025 | 64.87 | 66.74 | 64.87 | 65.63 | 65.63 | -4.40% | 1,191 |
| Mar 19, 2025 | 67.90 | 68.65 | 65.95 | 68.65 | 68.65 | 3.36% | 3,225 |
| Mar 18, 2025 | 65.05 | 67.00 | 65.05 | 66.42 | 66.42 | -0.91% | 3,845 |
| Mar 17, 2025 | 65.78 | 67.16 | 65.78 | 67.03 | 67.03 | 2.26% | 1,568 |
| Mar 14, 2025 | 67.10 | 67.10 | 64.35 | 65.55 | 65.55 | 6.33% | 4,144 |
| Mar 13, 2025 | 61.20 | 63.15 | 61.20 | 61.65 | 61.65 | 1.48% | 3,158 |
| Mar 12, 2025 | 62.18 | 63.55 | 60.75 | 60.75 | 60.75 | 2.27% | 353,171 |
| Mar 11, 2025 | 56.57 | 59.40 | 56.57 | 59.40 | 59.40 | -3.14% | 2,624 |
| Mar 10, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - | 1,519 |
| Mar 7, 2025 | 61.65 | 61.75 | 58.30 | 61.32 | 61.32 | -0.84% | 4,823 |
| Mar 6, 2025 | 59.95 | 64.60 | 59.95 | 61.85 | 61.85 | 2.65% | 3,934 |
| Mar 5, 2025 | 58.25 | 60.25 | 58.25 | 60.25 | 60.25 | 9.64% | 884 |
| Mar 4, 2025 | 54.24 | 54.96 | 54.24 | 54.96 | 54.96 | -5.82% | 17,248 |
| Mar 3, 2025 | 56.43 | 58.50 | 56.27 | 58.35 | 58.35 | 2.49% | 1,472 |