UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202222.1122.1121.5221.7521.7510,200
20 Jan 202225.6325.8024.8524.8524.856,800
19 Jan 202225.2525.4725.1325.4725.471,500
18 Jan 202225.2225.2225.2225.2225.22-
14 Jan 202225.2225.2225.2225.2225.22800
13 Jan 202225.6525.6525.6525.6525.651,100
12 Jan 202225.4825.4825.4825.4825.481,700
11 Jan 202225.2025.2525.0525.0525.051,300
10 Jan 202224.5525.8024.5525.0025.00700
07 Jan 202225.7025.7025.7025.7025.70500
06 Jan 202225.3025.8025.3025.6025.605,700
05 Jan 202226.9526.9526.5026.5026.50600
04 Jan 202226.6027.0626.6026.8426.846,800
03 Jan 202225.7526.0025.7525.9825.982,100
31 Dec 202125.2525.5025.0025.5025.501,100
30 Dec 202125.9025.9924.9325.0225.02900
29 Dec 202125.8825.8825.8425.8425.84800
28 Dec 202125.7525.9525.4025.4025.402,000
27 Dec 202125.7525.7525.7525.7525.75600
23 Dec 202125.5525.9525.5525.9525.952,700
22 Dec 202125.6225.6225.6225.6225.62400
21 Dec 202124.8525.2824.8525.2625.26800
20 Dec 202124.6024.8724.6024.6224.621,700
17 Dec 202125.2525.2524.4324.4324.43700
16 Dec 202125.3625.3625.0025.0025.002,800
15 Dec 202124.6724.6724.5024.5824.583,600
14 Dec 202125.0025.0024.6524.6524.654,200
13 Dec 202125.9525.9525.1725.2825.281,200
10 Dec 202125.6625.6725.6025.6025.601,200
09 Dec 202126.4726.4726.4726.4726.47-
08 Dec 202126.4726.4726.4726.4726.47300
07 Dec 202126.2626.4226.2626.4226.42700
06 Dec 202125.3626.2025.3626.2026.203,100
03 Dec 202126.0026.3625.8525.8525.85700
02 Dec 202126.6626.6626.6626.6626.66200
01 Dec 202126.7126.7126.6426.6426.64600
30 Nov 202126.8927.3926.6126.9526.951,500
29 Nov 202127.5127.5127.4027.4027.40400
26 Nov 202128.3328.3327.0727.0727.07900
24 Nov 202126.7826.7826.7826.7826.78100
23 Nov 202126.7826.7826.7826.7826.78100
22 Nov 202127.2427.2426.7826.7826.781,300
19 Nov 202127.6527.6527.2527.5727.5715,000
18 Nov 202127.4828.1027.4827.9127.911,300
17 Nov 202127.6827.6827.6827.6827.68600
16 Nov 202128.0028.0027.5927.6227.621,500
15 Nov 202128.0028.0027.3527.3727.371,300
12 Nov 202128.1628.1627.6927.6927.694,300
11 Nov 202127.7028.2027.7028.1728.1710,300
10 Nov 202128.6929.4828.6929.4829.481,400
09 Nov 202128.4528.6328.1428.6328.6325,500
08 Nov 202127.6027.6227.3627.4627.461,400
05 Nov 202127.0027.0026.5026.5126.512,100
04 Nov 202126.8327.7326.8327.3127.313,000
03 Nov 202126.3026.7526.0026.5826.587,000
02 Nov 202128.9628.9628.4228.4228.421,700
01 Nov 202128.8528.9828.8528.9828.981,600
29 Oct 202129.3329.3328.2028.2328.231,000
28 Oct 202129.3829.7429.3829.7429.742,600
27 Oct 202128.3528.3528.3528.3528.35300
26 Oct 202128.2628.2628.2628.2628.26400
25 Oct 202127.5027.5027.5027.5027.502,500
22 Oct 202128.1528.1528.1528.1528.15200
21 Oct 202128.1528.1528.1528.1528.15-
20 Oct 202128.5428.5428.1128.1528.15900
19 Oct 202128.0028.0127.5127.5127.512,700
18 Oct 202127.8327.8327.0527.8227.824,200
15 Oct 202127.8927.8927.8927.8927.89200
14 Oct 202127.3827.3827.3827.3827.38200
13 Oct 202127.0027.2026.8726.8726.87800
12 Oct 202126.7826.7826.7826.7826.782,000
11 Oct 202125.5226.1625.5126.1626.164,100
08 Oct 202125.5725.5725.5725.5725.57500
07 Oct 202125.9625.9625.3625.3625.361,500
06 Oct 202125.3925.3925.0025.0025.00800
05 Oct 202126.0026.0025.1625.3925.391,900
04 Oct 202126.0026.0326.0026.0326.031,300
01 Oct 202126.8426.8426.8426.8426.84100
30 Sept 202127.1727.1727.1727.1727.17800
29 Sept 202127.1727.1727.1727.1727.17-
28 Sept 202128.0028.0027.1727.1727.17400
27 Sept 202128.0028.0028.0028.0028.00100
24 Sept 202128.0028.0026.7826.7826.78800
23 Sept 202127.8827.8827.8827.8827.88600
22 Sept 202126.9327.3226.9327.0527.051,300
21 Sept 202126.6426.7526.6426.7526.75300
20 Sept 202126.4526.4526.2526.2526.252,500
17 Sept 202126.9426.9426.7826.9126.912,900
16 Sept 202127.0427.0427.0427.0427.04-
15 Sept 202126.9127.0426.5027.0427.043,400
14 Sept 202127.2827.2827.2727.2727.2715,200
13 Sept 202127.0027.0027.0027.0027.00700
10 Sept 202127.4227.4227.4227.4227.42200
09 Sept 202127.4027.6026.6126.6126.611,200
08 Sept 202126.9727.4326.9727.4327.436,300
07 Sept 202129.5529.5529.3529.3529.355,200
03 Sept 202129.5929.5929.5929.5929.59200
02 Sept 202129.6029.6029.6029.6029.60700
01 Sept 202129.1829.1829.1829.1829.18200
31 Aug 202129.7029.7529.3729.3729.37700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...