UK markets closed

Siemens Energy AG (SMEGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.55-0.15 (-1.25%)
At close: 10:48AM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202211.5511.5511.5511.5511.55323
26 Sept 202210.9811.7010.9811.7011.701,600
23 Sept 202211.0611.0611.0611.0611.062,600
22 Sept 202212.0012.0012.0012.0012.001,700
21 Sept 202212.3412.3612.3412.3612.36600
20 Sept 202212.0112.0112.0112.0112.01300
19 Sept 202212.1512.1512.1512.1512.151,200
16 Sept 202212.3812.4012.3812.3912.39800
15 Sept 202213.1313.4012.9812.9812.98700
14 Sept 202213.7913.7913.7913.7913.79-
13 Sept 202214.3714.3713.7913.7913.791,400
12 Sept 202214.5015.0514.5015.0015.001,300
09 Sept 202214.0314.0314.0314.0314.031,100
08 Sept 202213.3613.4213.3613.4213.423,300
07 Sept 202213.6413.6413.3813.3913.392,300
06 Sept 202214.0914.0913.3913.3913.391,300
02 Sept 202213.9314.1513.9314.1514.152,100
01 Sept 202214.0014.0014.0014.0014.00100
31 Aug 202215.0015.0015.0015.0015.00400
30 Aug 202215.5015.5015.2315.2815.281,100
29 Aug 202214.9014.9014.9014.9014.903,400
26 Aug 202215.5015.5015.5015.5015.50500
25 Aug 202215.2915.2915.2915.2915.29-
24 Aug 202215.4315.4315.2915.2915.29500
23 Aug 202215.5015.5015.3015.3015.30600
22 Aug 202215.4815.4815.0815.0815.083,300
19 Aug 202216.1316.1316.0116.0516.052,400
18 Aug 202216.6516.6516.6516.6516.651,000
17 Aug 202216.4716.4716.4716.4716.47-
16 Aug 202216.4716.4716.4716.4716.472,000
15 Aug 202217.1717.1716.7317.1717.17500
12 Aug 202216.4017.1516.4017.1517.15500
11 Aug 202216.8716.8716.8716.8716.87100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...