Siemens Energy AG (SMEGF)
OTC: SMEGF
· Real-Time Price · USD
114.00
3.25 (2.93%)
At close: Aug 15, 2025, 3:56 PM
110.75
-2.85%
After-hours: Aug 13, 2025, 08:00 PM EDT
SMEGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 113.85 | 113.90 | 110.75 | 110.75 | 110.75 | -5.78% | 4,396 |
| 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% | 1,200 |
| Aug 8, 2025 | 116.20 | 116.20 | 109.80 | 113.03 | 113.03 | -2.72% | 1,500 |
| Aug 7, 2025 | 113.20 | 116.19 | 113.20 | 116.19 | 116.19 | 2.64% | 1,000 |
| 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% | 3,000 |
| Aug 4, 2025 | 115.00 | 117.25 | 114.01 | 116.90 | 116.90 | 2.54% | 1,600 |
| Aug 1, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | 500 |
| Jul 31, 2025 | 117.80 | 117.80 | 115.89 | 117.00 | 117.00 | -0.29% | 3,100 |
| Jul 30, 2025 | 114.00 | 117.50 | 114.00 | 117.34 | 117.34 | 2.93% | 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% | 700 |
| 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% | 1,200 |
| Jul 23, 2025 | 114.10 | 116.00 | 113.25 | 116.00 | 116.00 | 9.75% | 1,200 |
| Jul 22, 2025 | 103.60 | 105.69 | 103.60 | 105.69 | 105.69 | -3.01% | 600 |
| Jul 21, 2025 | 109.49 | 109.49 | 108.97 | 108.97 | 108.97 | 2.03% | 3,000 |
| Jul 18, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.23% | 417 |