Siemens Energy AG (SMEGF)
OTCMKTS
· Delayed Price · Currency is USD
113.85
-3.70 (-3.15%)
Aug 14, 2025, 10:17 AM EDT
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 119.00 | 120.58 | 117.55 | 117.55 | 117.55 | -0.42% | 12,115 |
| Aug 12, 2025 | 118.70 | 122.25 | 118.05 | 118.05 | 118.05 | 2.61% | 5,813 |
| Aug 11, 2025 | 115.50 | 115.50 | 115.05 | 115.05 | 115.05 | 1.79% | 1,174 |
| Aug 8, 2025 | 116.20 | 116.20 | 109.80 | 113.03 | 113.03 | -2.72% | 1,466 |
| Aug 7, 2025 | 113.20 | 116.19 | 113.20 | 116.19 | 116.19 | 2.64% | 975 |
| Aug 6, 2025 | 111.09 | 115.30 | 111.09 | 113.20 | 113.20 | -0.70% | 1,607 |
| Aug 5, 2025 | 116.90 | 118.00 | 111.75 | 114.00 | 114.00 | -2.48% | 2,984 |
| Aug 4, 2025 | 115.00 | 117.25 | 114.01 | 116.90 | 116.90 | 2.54% | 1,592 |
| Aug 1, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | 499 |
| Jul 31, 2025 | 117.80 | 117.80 | 115.89 | 117.00 | 117.00 | 1.92% | 3,081 |
| Jul 30, 2025 | 114.00 | 117.50 | 114.00 | 114.80 | 114.80 | 0.70% | 3,315 |
| Jul 29, 2025 | 114.86 | 115.00 | 111.01 | 114.00 | 114.00 | 2.75% | 3,002 |
| Jul 28, 2025 | 112.60 | 112.60 | 110.95 | 110.95 | 110.95 | -0.61% | 699 |
| Jul 25, 2025 | 115.25 | 115.25 | 110.31 | 111.63 | 111.63 | -2.93% | 1,712 |
| Jul 24, 2025 | 116.00 | 116.03 | 115.00 | 115.00 | 115.00 | -0.86% | 1,152 |
| Jul 23, 2025 | 114.10 | 116.00 | 113.25 | 116.00 | 116.00 | 9.76% | 1,184 |
| Jul 22, 2025 | 103.60 | 105.69 | 103.60 | 105.69 | 105.69 | -3.02% | 583 |
| Jul 21, 2025 | 109.49 | 109.49 | 108.97 | 108.97 | 108.97 | 2.03% | 2,994 |
| Jul 18, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.23% | 417 |
| Jul 17, 2025 | 109.95 | 111.65 | 107.05 | 107.05 | 107.05 | -0.35% | 2,666 |
| Jul 16, 2025 | 107.00 | 107.80 | 107.00 | 107.42 | 107.42 | 0.37% | 1,148 |
| Jul 15, 2025 | 110.00 | 110.00 | 107.02 | 107.02 | 107.02 | 0.58% | 2,176 |
| Jul 14, 2025 | 105.90 | 107.27 | 105.90 | 106.40 | 106.40 | 0.28% | 1,280 |
| Jul 11, 2025 | 106.57 | 106.57 | 106.11 | 106.11 | 106.11 | 0.53% | 734 |
| Jul 10, 2025 | 104.75 | 107.10 | 104.75 | 105.55 | 105.55 | -1.45% | 1,510 |
| Jul 9, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -0.07% | 1,455 |
| Jul 8, 2025 | 107.94 | 108.06 | 107.10 | 107.17 | 107.17 | -4.69% | 1,526 |
| Jul 7, 2025 | 108.00 | 112.45 | 108.00 | 112.45 | 112.45 | 4.12% | 1,856 |
| Jul 3, 2025 | 105.96 | 108.00 | 105.96 | 108.00 | 108.00 | 0.81% | 855 |
| Jul 2, 2025 | 108.78 | 108.78 | 107.13 | 107.13 | 107.13 | -2.61% | 21,397 |
| Jul 1, 2025 | 112.31 | 112.31 | 108.75 | 110.00 | 110.00 | -5.62% | 1,768 |
| Jun 30, 2025 | 113.70 | 116.55 | 113.30 | 116.55 | 116.55 | 4.06% | 10,249 |
| Jun 27, 2025 | 111.31 | 112.00 | 108.51 | 112.00 | 112.00 | 2.28% | 1,232 |
| Jun 26, 2025 | 109.00 | 109.75 | 109.00 | 109.50 | 109.50 | 2.34% | 3,282 |
| Jun 25, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 2,547 |
| Jun 24, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 8.22% | 2,375 |
| Jun 23, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | -1.13% | 325 |
| Jun 20, 2025 | 101.75 | 101.75 | 99.71 | 100.00 | 100.00 | -1.96% | 1,713 |
| Jun 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 85 |
| Jun 17, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 0.49% | 685 |
| Jun 16, 2025 | 100.00 | 102.19 | 100.00 | 101.50 | 101.50 | 5.81% | 5,966 |
| Jun 13, 2025 | 98.00 | 98.00 | 95.92 | 95.92 | 95.92 | -3.11% | 632 |
| Jun 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1,110 |
| Jun 11, 2025 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 5.88% | 1,352 |
| Jun 10, 2025 | 96.00 | 96.00 | 93.00 | 93.50 | 93.50 | -5.08% | 4,075 |
| Jun 9, 2025 | 100.59 | 100.59 | 97.40 | 98.50 | 98.50 | -2.48% | 7,555 |
| Jun 6, 2025 | 99.00 | 101.20 | 99.00 | 101.01 | 101.01 | 0.01% | 2,142 |
| Jun 5, 2025 | 100.56 | 103.25 | 100.56 | 101.00 | 101.00 | 0.44% | 1,790 |
| Jun 4, 2025 | 101.00 | 101.00 | 98.19 | 100.56 | 100.56 | -2.10% | 14,002 |
| Jun 3, 2025 | 100.40 | 102.72 | 100.40 | 102.72 | 102.72 | 2.21% | 43,937 |