UK markets closed

Siemens Energy AG (SMEGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
30.30+0.25 (+0.83%)
At close: 12:56PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202430.3230.3929.6929.6929.691,300
11 Jul 202429.8630.2529.8630.2530.252,800
10 Jul 202429.2529.2529.0029.0029.00900
09 Jul 202428.5128.5128.4928.5028.50102,800
08 Jul 202428.5529.2928.5529.2929.293,300
05 Jul 202427.9628.5527.9628.3928.392,600
03 Jul 202427.9228.0027.9228.0028.002,200
02 Jul 202427.0027.5026.5127.5027.502,800
01 Jul 202426.1226.1226.0026.0026.00300
28 Jun 202426.3526.3525.6825.6825.68400
27 Jun 202426.2326.2325.9425.9425.941,300
26 Jun 202426.0226.0226.0226.0226.02-
25 Jun 202426.0226.2225.8926.0226.021,300
24 Jun 202425.9027.0025.9027.0027.0017,900
21 Jun 202424.6625.1724.6625.1725.173,300
20 Jun 202426.0326.8725.5426.6726.6722,700
18 Jun 202425.5025.5025.1225.1225.12300
17 Jun 202424.4824.4824.4824.4824.48-
14 Jun 202424.7524.7524.4824.4824.482,500
13 Jun 202424.9825.0024.9825.0025.00800
12 Jun 202425.0525.9725.0525.9725.97600
11 Jun 202425.3225.3225.3225.3225.32300
10 Jun 202423.9725.2523.9724.9224.929,500
07 Jun 202424.9524.9524.9524.9524.951,200
06 Jun 202425.2525.5025.2525.2525.251,000
05 Jun 202426.0026.0025.8825.8825.882,400
04 Jun 202426.0026.1425.2525.7525.752,600
03 Jun 202427.0127.0127.0127.0127.01700
31 May 202428.3428.3426.7526.8226.826,800
30 May 202428.0028.3428.0028.3428.34700
29 May 202428.8628.8628.0028.0028.0077,900
28 May 202428.4529.7528.0528.6428.6454,300
24 May 202427.3027.6027.3027.6027.602,700
23 May 202426.5026.8326.0826.8326.836,300
22 May 202425.9926.1925.9926.1926.19600
21 May 202426.3126.6025.7926.6026.602,600
20 May 202427.2527.2526.1426.4126.412,800
17 May 202427.0527.9027.0527.9027.90600
16 May 202427.3027.5027.3027.4827.481,200
15 May 202426.6228.0026.6228.0028.007,300
14 May 202425.5825.5825.5825.5825.58200
13 May 202426.6726.6725.2926.0926.092,200
10 May 202426.0826.1526.0826.1526.15800
09 May 202424.5025.5024.4825.0525.0529,400
08 May 202423.3524.2323.3524.2324.237,800
07 May 202420.6120.6320.6020.6120.613,200
06 May 202421.7021.7020.9421.0021.00800
03 May 202421.2521.5020.8021.4421.443,500
02 May 202420.3721.0820.3721.0821.08300
01 May 202419.6019.6019.6019.6019.60600
30 Apr 202420.6820.6820.6820.6820.68100
29 Apr 202419.8820.7019.8820.7020.703,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...