Siemens Energy AG (SMEGF)
OTC: SMEGF
· Real-Time Price · USD
111.42
2.02 (1.85%)
At close: Sep 11, 2025, 11:34 AM
111.42
0.00%
Pre-market: Sep 11, 2025, 11:34 AM EDT
SMEGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 109.40 | 110.86 | 109.40 | 109.89 | 109.89 | 2.94% | 1,081 |
| Sep 9, 2025 | 106.18 | 106.79 | 104.87 | 106.75 | 106.75 | 3.14% | 13,500 |
| Sep 8, 2025 | 101.50 | 103.50 | 101.50 | 103.50 | 103.50 | 1.62% | 1,300 |
| Sep 5, 2025 | 104.80 | 104.80 | 101.85 | 101.85 | 101.85 | -3.06% | 700 |
| Sep 4, 2025 | 104.63 | 105.06 | 104.63 | 105.06 | 105.06 | 5.06% | 834 |
| Sep 3, 2025 | 98.00 | 101.05 | 98.00 | 100.00 | 100.00 | 0.03% | 1,500 |
| Sep 2, 2025 | 98.27 | 99.97 | 98.00 | 99.97 | 99.97 | -6.57% | 2,512 |
| Aug 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.00% | 0 |
| Aug 28, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.86% | 1,500 |
| Aug 27, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -4.47% | 400 |
| Aug 26, 2025 | 111.35 | 111.35 | 109.97 | 109.97 | 109.97 | 3.36% | 700 |
| Aug 25, 2025 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | -1.29% | 18,000 |
| Aug 22, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 0.00% | 184 |
| Aug 21, 2025 | 105.50 | 110.08 | 105.50 | 107.78 | 107.78 | 1.54% | 4,000 |
| Aug 20, 2025 | 105.65 | 108.75 | 105.65 | 106.15 | 106.15 | -2.19% | 2,600 |
| Aug 19, 2025 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | -3.86% | 600 |
| Aug 18, 2025 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | -0.97% | 2,200 |
| Aug 15, 2025 | 110.97 | 114.00 | 109.36 | 114.00 | 114.00 | 2.93% | 9,500 |
| Aug 14, 2025 | 113.85 | 113.90 | 110.75 | 110.75 | 110.75 | -5.78% | 4,400 |
| Aug 13, 2025 | 119.00 | 120.58 | 117.55 | 117.55 | 117.55 | -0.42% | 12,115 |