UK markets open in 3 hours 58 minutes

Siemens Energy AG (SMEGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.87+0.31 (+1.89%)
At close: 02:19PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202216.8716.8716.8716.8716.87300
09 Aug 202216.5616.5616.5616.5616.56-
08 Aug 202216.7017.4316.5616.5616.562,200
05 Aug 202215.6015.6015.6015.6015.60-
04 Aug 202215.6015.6015.6015.6015.60-
03 Aug 202215.7216.0415.5015.6015.601,900
02 Aug 202215.5015.5015.2415.5015.501,600
01 Aug 202215.9715.9715.9715.9715.97200
29 Jul 202216.3016.3016.3016.3016.30300
28 Jul 202216.2716.2715.9116.1716.172,600
27 Jul 202214.5014.5014.5014.5014.50100
26 Jul 202214.9514.9514.5014.5014.501,100
25 Jul 202214.9515.7014.9514.9914.992,100
22 Jul 202215.8415.8415.8415.8415.84300
21 Jul 202215.6715.6715.6715.6715.67200
20 Jul 202215.3015.3014.9814.9814.981,000
19 Jul 202214.8614.8614.8614.8614.86100
18 Jul 202214.8614.8614.8614.8614.86400
15 Jul 202214.1014.2714.1014.2714.271,400
14 Jul 202214.2514.2513.9913.9913.992,200
13 Jul 202214.6614.6614.6614.6614.66600
12 Jul 202214.5714.6214.5614.6214.629,100
11 Jul 202215.0215.0215.0215.0215.02-
08 Jul 202214.9415.0214.9415.0215.021,000
07 Jul 202214.5514.7414.5514.6714.672,000
06 Jul 202214.8814.8814.8814.8814.88400
05 Jul 202214.8814.8814.8814.8814.88-
01 Jul 202214.4214.8814.4214.8814.882,900
30 Jun 202214.8814.8814.8814.8814.88600
29 Jun 202215.9815.9815.5915.5915.594,800
28 Jun 202216.9316.9316.9316.9316.933,000
27 Jun 202216.6716.6716.4016.4016.40900
24 Jun 202216.6716.6716.6516.6516.651,700
23 Jun 202216.7716.7716.7716.7716.77-
22 Jun 202216.0416.7716.0416.7716.77500
21 Jun 202216.3616.3616.3616.3616.36400
17 Jun 202215.9016.2715.9016.2716.271,300
16 Jun 202216.2216.2216.2216.2216.22-
15 Jun 202216.2216.2216.2216.2216.22100
14 Jun 202216.2016.2016.2016.2016.20500
13 Jun 202217.0117.2516.3916.3916.393,000
10 Jun 202218.4318.4318.4318.4318.43-
09 Jun 202218.7618.7618.2618.4318.43500
08 Jun 202220.3720.3720.3720.3720.37400
07 Jun 202220.0020.0020.0020.0020.001,200
06 Jun 202219.4319.4319.4319.4319.43100
03 Jun 202219.5519.5519.5519.5519.551,000
02 Jun 202219.5519.5519.5519.5519.55400
01 Jun 202219.1019.1019.0919.0919.097,000
31 May 202219.1319.2519.1319.2519.253,800
27 May 202218.9918.9918.7518.9018.9012,400
26 May 202218.7618.7618.4818.6518.657,200
25 May 202218.0018.2618.0018.2618.2621,900
24 May 202218.2018.2018.2018.2018.20100
23 May 202218.2018.2018.2018.2018.20200
20 May 202217.6818.3017.6818.3018.30400
19 May 202218.3518.3518.0018.0018.003,500
18 May 202217.5717.5717.5717.5717.57300
17 May 202217.3317.3317.3317.3317.337,200
16 May 202217.0017.0017.0017.0017.00200
13 May 202217.2017.2017.0317.0317.031,400
12 May 202216.2016.4615.8016.0016.0029,600
11 May 202217.0517.2016.9717.0017.004,300
10 May 202217.5517.5517.4817.4817.481,200
09 May 202217.4617.7917.4617.5517.551,600
06 May 202218.1718.1717.9517.9917.991,100
05 May 202218.3518.6318.2218.6218.62600
04 May 202218.5918.5918.5918.5918.59200
03 May 202219.0319.0319.0319.0319.032,800
02 May 202218.6518.6517.9718.0218.022,600
29 Apr 202219.4919.4919.4919.4919.49300
28 Apr 202219.2919.5819.2419.3419.341,200
27 Apr 202219.2819.2819.2819.2819.28200
26 Apr 202219.5019.5819.1619.1619.16800
25 Apr 202220.0820.0820.0820.0820.08200
22 Apr 202220.5020.5020.5020.5020.501,100
21 Apr 202220.8120.8420.6320.6320.63600
20 Apr 202220.8720.8920.8720.8920.89800
19 Apr 202220.8821.1620.8821.0021.00800
18 Apr 202220.3520.3520.3520.3520.35-
14 Apr 202220.6420.6420.3520.3520.35200
13 Apr 202220.3421.1420.3220.3220.325,100
12 Apr 202221.0021.0021.0021.0021.002,000
11 Apr 202221.2221.2221.0021.0021.002,200
08 Apr 202220.9220.9220.9220.9220.92-
07 Apr 202221.6021.6020.9220.9220.921,400
06 Apr 202221.5021.5021.5021.5021.501,600
05 Apr 202222.8523.5022.8523.5023.50500
04 Apr 202223.0023.0023.0023.0023.00-
01 Apr 202223.0023.5422.8023.0023.002,800
31 Mar 202222.6322.8422.6322.8422.842,300
30 Mar 202222.6022.7522.6022.7522.755,800
29 Mar 202222.7522.7522.6822.6822.683,000
28 Mar 202222.7522.7522.7522.7522.75100
25 Mar 202223.4723.4722.7522.7522.75400
24 Mar 202223.4123.4123.4123.4123.41400
23 Mar 202223.0023.0022.7322.7322.731,700
22 Mar 202224.2924.2924.2924.2924.29300
21 Mar 202223.5024.2923.5024.2924.293,100
18 Mar 202223.4023.4023.4023.4023.40100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...