UK markets close in 30 minutes

Siemens Energy AG (SMEGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.700.00 (0.00%)
As of 03:57PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202419.8820.7020.7020.7020.7020
26 Apr 202419.0019.0019.0019.0019.001,600
25 Apr 202418.6219.0018.6219.0019.001,300
24 Apr 202419.2919.2919.2919.2919.29-
23 Apr 202419.2919.2919.2919.2919.29500
22 Apr 202418.7319.2918.7219.2919.293,700
19 Apr 202418.7518.8018.7518.8018.80700
18 Apr 202419.2019.2018.9418.9418.94400
17 Apr 202418.9318.9318.9318.9318.93600
16 Apr 202418.3318.3318.2618.2618.26300
15 Apr 202418.7018.7018.3118.3118.316,200
12 Apr 202418.8018.8518.6618.7018.702,300
11 Apr 202418.7818.7818.7818.7818.78400
10 Apr 202419.2319.2319.2319.2319.23400
09 Apr 202420.0020.0019.2319.2319.23800
08 Apr 202419.2519.6319.2519.6319.63800
05 Apr 202419.6219.6219.1419.1419.141,200
04 Apr 202419.5419.8119.3319.3319.331,800
03 Apr 202418.4818.9718.4818.9718.97600
02 Apr 202418.1218.1218.1218.1218.12400
01 Apr 202418.7018.7018.2518.2518.252,400
28 Mar 202418.3018.5018.3018.4418.442,900
27 Mar 202417.5817.5817.5517.5517.552,800
26 Mar 202417.5817.5817.5817.5817.58100
25 Mar 202417.2217.7917.2217.7917.792,400
22 Mar 202417.2317.2317.2317.2317.23-
21 Mar 202416.8217.3516.8217.2317.234,300
20 Mar 202416.1316.4915.7416.4916.493,500
19 Mar 202416.2316.2316.2316.2316.231,600
18 Mar 202416.0016.0616.0016.0616.06300
15 Mar 202415.2515.2515.2515.2515.25-
14 Mar 202415.2515.2515.2515.2515.25-
13 Mar 202415.4815.4815.2515.2515.255,700
12 Mar 202415.6115.6115.5015.5015.502,400
11 Mar 202415.6115.6115.6115.6115.61600
08 Mar 202415.5115.5615.3815.3815.382,400
07 Mar 202415.5115.6615.5015.6615.661,900
06 Mar 202414.9615.2614.9615.2315.232,100
05 Mar 202414.8214.8214.8214.8214.82400
04 Mar 202415.5115.5115.5115.5115.51100
01 Mar 202414.9115.5114.9115.5115.51400
29 Feb 202415.5015.5015.3615.3615.362,300
28 Feb 202415.3315.3315.1115.1315.13400
27 Feb 202415.0415.0415.0415.0415.04300
26 Feb 202414.8214.8214.8214.8214.82100
23 Feb 202414.7914.7914.7914.7914.79-
22 Feb 202415.0015.0014.7914.7914.792,200
21 Feb 202415.0015.1114.7714.7714.77900
20 Feb 202414.0614.2514.0614.1314.131,300
16 Feb 202415.0015.0015.0015.0015.00300
15 Feb 202415.0015.0015.0015.0015.00100
14 Feb 202415.3015.3015.1015.1015.101,500
13 Feb 202415.4015.4015.4015.4015.401,800
12 Feb 202415.5015.6215.5015.6215.624,600
09 Feb 202414.8414.9014.7014.7014.702,600
08 Feb 202414.9714.9714.8314.8414.84700
07 Feb 202415.3115.8015.3115.5015.50700
06 Feb 202415.2515.5015.2515.5015.501,000
05 Feb 202415.0015.0014.9014.9314.937,700
02 Feb 202415.0015.0215.0015.0215.02700
01 Feb 202415.0315.0314.9314.9314.93500
31 Jan 202415.1515.1515.1515.1515.15400
30 Jan 202415.0015.1215.0015.1215.121,400
29 Jan 202414.9014.9414.9014.9414.94900
26 Jan 202414.6414.8014.6414.8014.80400
25 Jan 202414.5014.5014.5014.5014.502,400
24 Jan 202414.7514.8914.5414.5414.542,000
23 Jan 202413.6913.7013.6713.7013.706,800
22 Jan 202413.0013.2512.8612.8612.861,500
19 Jan 202413.0013.0013.0013.0013.001,000
18 Jan 202412.7412.7412.7412.7412.741,900
17 Jan 202412.8512.8512.8512.8512.85-
16 Jan 202412.8512.8512.8512.8512.851,100
12 Jan 202413.5313.6013.5313.6013.602,200
11 Jan 202413.2813.2813.2013.2313.232,800
10 Jan 202413.4513.4513.4513.4513.45200
09 Jan 202413.2013.2013.2013.2013.20300
08 Jan 202413.2913.2913.2513.2513.25400
05 Jan 202412.6112.6712.3212.6712.671,400
04 Jan 202412.4712.4712.4712.4712.47400
03 Jan 202412.1812.2812.1812.1912.19700
02 Jan 202413.1513.1513.0013.0013.001,500
29 Dec 202313.2013.2513.2013.2513.25600
28 Dec 202312.9913.1912.9913.1413.142,400
27 Dec 202313.1513.4013.0513.4013.403,100
26 Dec 202312.4812.8412.3012.3012.30700
22 Dec 202312.5012.5012.4712.4712.47400
21 Dec 202312.6012.6012.6012.6012.60500
20 Dec 202312.1812.5112.1712.5112.511,700
19 Dec 202311.9311.9511.8111.8111.812,000
18 Dec 202312.2212.2212.0112.0112.011,900
15 Dec 202312.4912.4912.2512.3312.334,000
14 Dec 202312.2512.3912.1712.3912.39900
13 Dec 202311.2011.2811.0611.2811.281,600
12 Dec 202311.4611.5111.4511.4811.484,000
11 Dec 202311.5311.9811.5311.9811.981,000
08 Dec 202312.1912.2012.1912.2012.20800
07 Dec 202312.3712.6012.3712.5912.592,000
06 Dec 202312.6812.6812.6812.6812.68800
05 Dec 202312.3812.5512.3812.5512.55500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...