Siemens Energy AG (SMEGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

21.75

-3.10

(-12.47%)

At close: 03:58PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	22.11	22.11	21.52	21.75	21.75	10,200
20 Jan 2022	25.63	25.80	24.85	24.85	24.85	6,800
19 Jan 2022	25.25	25.47	25.13	25.47	25.47	1,500
18 Jan 2022	25.22	25.22	25.22	25.22	25.22	-
14 Jan 2022	25.22	25.22	25.22	25.22	25.22	800
13 Jan 2022	25.65	25.65	25.65	25.65	25.65	1,100
12 Jan 2022	25.48	25.48	25.48	25.48	25.48	1,700
11 Jan 2022	25.20	25.25	25.05	25.05	25.05	1,300
10 Jan 2022	24.55	25.80	24.55	25.00	25.00	700
07 Jan 2022	25.70	25.70	25.70	25.70	25.70	500
06 Jan 2022	25.30	25.80	25.30	25.60	25.60	5,700
05 Jan 2022	26.95	26.95	26.50	26.50	26.50	600
04 Jan 2022	26.60	27.06	26.60	26.84	26.84	6,800
03 Jan 2022	25.75	26.00	25.75	25.98	25.98	2,100
31 Dec 2021	25.25	25.50	25.00	25.50	25.50	1,100
30 Dec 2021	25.90	25.99	24.93	25.02	25.02	900
29 Dec 2021	25.88	25.88	25.84	25.84	25.84	800
28 Dec 2021	25.75	25.95	25.40	25.40	25.40	2,000
27 Dec 2021	25.75	25.75	25.75	25.75	25.75	600
23 Dec 2021	25.55	25.95	25.55	25.95	25.95	2,700
22 Dec 2021	25.62	25.62	25.62	25.62	25.62	400
21 Dec 2021	24.85	25.28	24.85	25.26	25.26	800
20 Dec 2021	24.60	24.87	24.60	24.62	24.62	1,700
17 Dec 2021	25.25	25.25	24.43	24.43	24.43	700
16 Dec 2021	25.36	25.36	25.00	25.00	25.00	2,800
15 Dec 2021	24.67	24.67	24.50	24.58	24.58	3,600
14 Dec 2021	25.00	25.00	24.65	24.65	24.65	4,200
13 Dec 2021	25.95	25.95	25.17	25.28	25.28	1,200
10 Dec 2021	25.66	25.67	25.60	25.60	25.60	1,200
09 Dec 2021	26.47	26.47	26.47	26.47	26.47	-
08 Dec 2021	26.47	26.47	26.47	26.47	26.47	300
07 Dec 2021	26.26	26.42	26.26	26.42	26.42	700
06 Dec 2021	25.36	26.20	25.36	26.20	26.20	3,100
03 Dec 2021	26.00	26.36	25.85	25.85	25.85	700
02 Dec 2021	26.66	26.66	26.66	26.66	26.66	200
01 Dec 2021	26.71	26.71	26.64	26.64	26.64	600
30 Nov 2021	26.89	27.39	26.61	26.95	26.95	1,500
29 Nov 2021	27.51	27.51	27.40	27.40	27.40	400
26 Nov 2021	28.33	28.33	27.07	27.07	27.07	900
24 Nov 2021	26.78	26.78	26.78	26.78	26.78	100
23 Nov 2021	26.78	26.78	26.78	26.78	26.78	100
22 Nov 2021	27.24	27.24	26.78	26.78	26.78	1,300
19 Nov 2021	27.65	27.65	27.25	27.57	27.57	15,000
18 Nov 2021	27.48	28.10	27.48	27.91	27.91	1,300
17 Nov 2021	27.68	27.68	27.68	27.68	27.68	600
16 Nov 2021	28.00	28.00	27.59	27.62	27.62	1,500
15 Nov 2021	28.00	28.00	27.35	27.37	27.37	1,300
12 Nov 2021	28.16	28.16	27.69	27.69	27.69	4,300
11 Nov 2021	27.70	28.20	27.70	28.17	28.17	10,300
10 Nov 2021	28.69	29.48	28.69	29.48	29.48	1,400
09 Nov 2021	28.45	28.63	28.14	28.63	28.63	25,500
08 Nov 2021	27.60	27.62	27.36	27.46	27.46	1,400
05 Nov 2021	27.00	27.00	26.50	26.51	26.51	2,100
04 Nov 2021	26.83	27.73	26.83	27.31	27.31	3,000
03 Nov 2021	26.30	26.75	26.00	26.58	26.58	7,000
02 Nov 2021	28.96	28.96	28.42	28.42	28.42	1,700
01 Nov 2021	28.85	28.98	28.85	28.98	28.98	1,600
29 Oct 2021	29.33	29.33	28.20	28.23	28.23	1,000
28 Oct 2021	29.38	29.74	29.38	29.74	29.74	2,600
27 Oct 2021	28.35	28.35	28.35	28.35	28.35	300
26 Oct 2021	28.26	28.26	28.26	28.26	28.26	400
25 Oct 2021	27.50	27.50	27.50	27.50	27.50	2,500
22 Oct 2021	28.15	28.15	28.15	28.15	28.15	200
21 Oct 2021	28.15	28.15	28.15	28.15	28.15	-
20 Oct 2021	28.54	28.54	28.11	28.15	28.15	900
19 Oct 2021	28.00	28.01	27.51	27.51	27.51	2,700
18 Oct 2021	27.83	27.83	27.05	27.82	27.82	4,200
15 Oct 2021	27.89	27.89	27.89	27.89	27.89	200
14 Oct 2021	27.38	27.38	27.38	27.38	27.38	200
13 Oct 2021	27.00	27.20	26.87	26.87	26.87	800
12 Oct 2021	26.78	26.78	26.78	26.78	26.78	2,000
11 Oct 2021	25.52	26.16	25.51	26.16	26.16	4,100
08 Oct 2021	25.57	25.57	25.57	25.57	25.57	500
07 Oct 2021	25.96	25.96	25.36	25.36	25.36	1,500
06 Oct 2021	25.39	25.39	25.00	25.00	25.00	800
05 Oct 2021	26.00	26.00	25.16	25.39	25.39	1,900
04 Oct 2021	26.00	26.03	26.00	26.03	26.03	1,300
01 Oct 2021	26.84	26.84	26.84	26.84	26.84	100
30 Sept 2021	27.17	27.17	27.17	27.17	27.17	800
29 Sept 2021	27.17	27.17	27.17	27.17	27.17	-
28 Sept 2021	28.00	28.00	27.17	27.17	27.17	400
27 Sept 2021	28.00	28.00	28.00	28.00	28.00	100
24 Sept 2021	28.00	28.00	26.78	26.78	26.78	800
23 Sept 2021	27.88	27.88	27.88	27.88	27.88	600
22 Sept 2021	26.93	27.32	26.93	27.05	27.05	1,300
21 Sept 2021	26.64	26.75	26.64	26.75	26.75	300
20 Sept 2021	26.45	26.45	26.25	26.25	26.25	2,500
17 Sept 2021	26.94	26.94	26.78	26.91	26.91	2,900
16 Sept 2021	27.04	27.04	27.04	27.04	27.04	-
15 Sept 2021	26.91	27.04	26.50	27.04	27.04	3,400
14 Sept 2021	27.28	27.28	27.27	27.27	27.27	15,200
13 Sept 2021	27.00	27.00	27.00	27.00	27.00	700
10 Sept 2021	27.42	27.42	27.42	27.42	27.42	200
09 Sept 2021	27.40	27.60	26.61	26.61	26.61	1,200
08 Sept 2021	26.97	27.43	26.97	27.43	27.43	6,300
07 Sept 2021	29.55	29.55	29.35	29.35	29.35	5,200
03 Sept 2021	29.59	29.59	29.59	29.59	29.59	200
02 Sept 2021	29.60	29.60	29.60	29.60	29.60	700
01 Sept 2021	29.18	29.18	29.18	29.18	29.18	200
31 Aug 2021	29.70	29.75	29.37	29.37	29.37	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.76(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.3321%)

BTC-GBP26,449.50+532.41(+2.05%)

Siemens Energy AG (SMEGF)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.76(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.3321%)

BTC-GBP
26,449.50
+532.41(+2.05%)