Skip to main content

Siemens Energy Ag (OP: SMEGF )

61.65 +0.90 (+1.48%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 61.20 63.15 61.20 61.65 3,158 +0.90(+1.48%)
Mar 12, 2025 62.17 63.55 60.75 60.75 353,171 +1.35(+2.27%)
Mar 11, 2025 58.21 59.40 56.57 59.40 2,624 -1.92(-3.14%)
Mar 07, 2025 61.32 1,519 -0.52(-0.84%)
Mar 06, 2025 59.95 64.60 59.95 61.85 3,934 +1.60(+2.65%)
Mar 05, 2025 58.25 60.25 58.25 60.25 884 +5.30(+9.64%)
Mar 04, 2025 54.95 54.95 54.24 54.95 17,248 -3.40(-5.82%)
Mar 03, 2025 56.43 58.50 56.27 58.35 1,472 +1.42(+2.49%)
Feb 28, 2025 56.85 57.00 56.44 56.93 20,725 +0.33(+0.59%)
Feb 27, 2025 58.00 59.00 56.60 56.60 3,381 -2.30(-3.90%)
Feb 26, 2025 58.90 58.90 58.90 58.90 5,172 +5.01(+9.29%)
Feb 25, 2025 57.50 57.50 53.89 53.89 1,279 -5.51(-9.27%)
Feb 24, 2025 59.95 59.95 56.34 59.40 7,556 -0.12(-0.20%)
Feb 21, 2025 61.45 61.45 59.52 59.52 776 -3.53(-5.60%)
Feb 20, 2025 63.05 63.05 62.45 63.05 345 -1.45(-2.25%)
Feb 19, 2025 62.82 64.50 62.50 64.50 17,293 -2.86(-4.24%)
Feb 18, 2025 64.17 68.26 64.17 67.36 2,497 +2.95(+4.59%)
Feb 14, 2025 63.00 64.47 63.00 64.40 1,791 +0.30(+0.47%)
Feb 13, 2025 64.00 65.00 63.60 64.10 2,032 +1.36(+2.17%)
Feb 12, 2025 61.50 62.74 60.00 62.74 5,574 +2.04(+3.36%)
Feb 11, 2025 59.05 60.70 59.05 60.70 2,560 +1.41(+2.38%)
Feb 10, 2025 59.09 59.29 57.64 59.29 3,274 -0.38(-0.63%)
Feb 07, 2025 60.25 60.25 59.66 59.66 946 +0.37(+0.62%)
Feb 06, 2025 60.57 60.57 58.95 59.30 81,090 +0.80(+1.36%)
Feb 05, 2025 57.92 58.51 57.92 58.50 2,099 +0.85(+1.47%)
Feb 04, 2025 57.26 57.65 56.73 57.65 738 +0.17(+0.30%)
Feb 03, 2025 55.03 57.48 54.80 57.48 6,257 -2.07(-3.47%)
Jan 31, 2025 61.50 61.50 59.39 59.55 17,498 +0.62(+1.04%)
Jan 30, 2025 59.32 59.50 58.14 58.93 1,595 +3.19(+5.72%)
Jan 29, 2025 57.00 57.15 55.50 55.74 72,400 +0.78(+1.42%)
Jan 28, 2025 54.75 55.39 52.58 54.96 147,137 +1.91(+3.60%)
Jan 27, 2025 51.56 54.40 49.24 53.05 73,623 -10.33(-16.30%)
Jan 24, 2025 62.50 63.59 62.00 63.38 4,274 +2.79(+4.60%)
Jan 23, 2025 57.38 60.89 57.38 60.59 59,022 +3.34(+5.83%)
Jan 22, 2025 59.67 59.67 56.50 57.26 5,653 +4.62(+8.78%)
Jan 21, 2025 53.65 54.95 52.63 52.63 2,947 -2.04(-3.72%)
Jan 17, 2025 52.51 54.67 52.51 54.67 3,318 +2.51(+4.81%)
Jan 16, 2025 53.80 53.80 50.95 52.16 14,343 -2.79(-5.08%)
Jan 15, 2025 54.60 56.40 54.60 54.95 7,297 +1.73(+3.26%)
Jan 14, 2025 52.42 53.22 52.00 53.22 20,985 +1.75(+3.40%)
Jan 13, 2025 50.31 51.47 49.41 51.47 1,160 -0.53(-1.03%)
Jan 10, 2025 51.51 53.34 48.16 52.00 4,078 -0.17(-0.33%)
Jan 08, 2025 52.35 53.72 52.17 52.17 930 -3.80(-6.79%)
Jan 07, 2025 55.00 55.97 55.00 55.97 1,403 -0.66(-1.16%)
Jan 06, 2025 56.50 56.88 55.65 56.62 6,593 +2.67(+4.96%)
Jan 03, 2025 53.05 53.95 53.05 53.95 401 +0.45(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.