Skip to main content

Siemens Energy Ag (OP: SMEGF )

25.99 -0.61 (-2.29%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 26.31 26.60 25.79 26.60 2,648 +0.19(+0.72%)
May 20, 2024 27.25 27.25 26.14 26.41 2,816 -1.49(-5.34%)
May 17, 2024 27.05 27.90 27.05 27.90 633 +0.42(+1.53%)
May 16, 2024 27.30 27.50 27.30 27.48 1,168 -0.52(-1.86%)
May 15, 2024 26.62 28.00 26.62 28.00 7,298 +2.42(+9.46%)
May 14, 2024 25.58 25.58 25.58 25.58 195 -0.51(-1.96%)
May 13, 2024 26.67 26.67 25.29 26.09 2,172 -0.06(-0.22%)
May 10, 2024 26.09 26.15 26.09 26.15 844 +1.10(+4.39%)
May 09, 2024 24.50 25.50 24.48 25.05 29,386 +0.82(+3.37%)
May 08, 2024 23.35 24.23 23.35 24.23 7,799 +3.62(+17.58%)
May 07, 2024 20.61 20.63 20.60 20.61 3,200 -0.39(-1.86%)
May 06, 2024 21.70 21.70 20.94 21.00 817 -0.45(-2.08%)
May 03, 2024 20.80 21.50 20.80 21.45 3,482 +0.37(+1.73%)
May 02, 2024 20.37 21.08 20.37 21.08 303 +1.48(+7.55%)
May 01, 2024 19.60 19.60 19.60 19.60 551 -1.08(-5.23%)
Apr 30, 2024 20.68 20.68 20.68 20.68 132 -0.01(-0.07%)
Apr 29, 2024 19.88 20.70 19.88 20.70 3,199 +1.70(+8.92%)
Apr 25, 2024 19.00 1,596 -0.29(-1.50%)
Apr 22, 2024 19.29 0 +0.49(+2.61%)
Apr 19, 2024 18.75 18.80 18.75 18.80 710 -0.14(-0.74%)
Apr 18, 2024 19.20 19.20 18.94 18.94 355 +0.01(+0.03%)
Apr 17, 2024 18.93 18.93 18.93 18.93 642 +0.67(+3.69%)
Apr 16, 2024 18.33 18.33 18.26 18.26 340 -0.05(-0.26%)
Apr 15, 2024 18.70 18.70 18.31 18.31 6,228 -0.39(-2.09%)
Apr 12, 2024 18.80 18.85 18.66 18.70 2,307 -0.09(-0.45%)
Apr 11, 2024 18.79 18.79 18.79 18.79 417 -0.45(-2.31%)
Apr 10, 2024 19.23 19.23 19.23 19.23 405 +0.00(+0.00%)
Apr 09, 2024 20.00 20.00 19.23 19.23 834 -0.39(-2.01%)
Apr 08, 2024 19.25 19.62 19.25 19.62 761 +0.48(+2.53%)
Apr 05, 2024 19.62 19.62 19.14 19.14 1,226 -0.19(-0.98%)
Apr 04, 2024 19.54 19.80 19.33 19.33 1,840 +0.36(+1.92%)
Apr 03, 2024 18.48 18.96 18.48 18.96 583 +0.84(+4.66%)
Apr 02, 2024 18.12 18.12 18.12 18.12 377 -0.13(-0.71%)
Apr 01, 2024 18.50 18.70 18.25 18.25 2,367 -0.19(-1.03%)
Mar 28, 2024 18.30 18.50 18.30 18.44 2,941 +0.89(+5.07%)
Mar 27, 2024 17.58 17.58 17.55 17.55 2,780 -0.03(-0.17%)
Mar 26, 2024 17.58 17.58 17.58 17.58 122 -0.21(-1.18%)
Mar 25, 2024 17.22 17.79 17.22 17.79 2,384 +0.56(+3.28%)
Mar 21, 2024 17.23 162 +0.74(+4.46%)
Mar 20, 2024 16.13 16.49 15.74 16.49 3,467 +0.26(+1.60%)
Mar 19, 2024 16.23 16.23 16.23 16.23 1,568 +0.17(+1.06%)
Mar 18, 2024 16.06 16.06 16.00 16.06 250 +0.81(+5.31%)
Mar 13, 2024 15.25 0 -0.25(-1.61%)
Mar 12, 2024 15.50 15.61 15.50 15.50 2,373 -0.11(-0.70%)
Mar 11, 2024 15.61 15.61 15.61 15.61 563 +0.23(+1.50%)
Mar 08, 2024 15.50 15.56 15.38 15.38 2,374 -0.28(-1.78%)
Mar 07, 2024 15.51 15.66 15.50 15.66 1,928 +0.43(+2.84%)
Mar 06, 2024 15.18 15.26 14.96 15.23 2,054 +0.40(+2.72%)
Mar 05, 2024 14.82 14.82 14.82 14.82 352 -0.69(-4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.