Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siemens Energy Ag (OP: SMEGF )

27.01 +0.19 (+0.71%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 25.00 25.00 24.75 24.75 20,725 +0.29(+1.19%)
May 05, 2023 24.77 24.77 24.46 24.46 821 -0.04(-0.16%)
May 03, 2023 24.50 9 +0.00(+0.02%)
May 02, 2023 24.50 24.50 24.50 24.50 270 -0.20(-0.83%)
May 01, 2023 24.55 24.83 24.55 24.70 594 +0.00(+0.00%)
Apr 28, 2023 24.70 24.70 24.70 24.70 1,243 +0.45(+1.86%)
Apr 27, 2023 23.77 24.25 23.77 24.25 784 +1.41(+6.17%)
Apr 26, 2023 23.35 23.44 22.84 22.84 1,906 -0.62(-2.64%)
Apr 24, 2023 23.46 145 +0.39(+1.71%)
Apr 20, 2023 23.07 0 -0.82(-3.45%)
Apr 18, 2023 23.89 37 +0.78(+3.36%)
Apr 14, 2023 23.11 88 -0.27(-1.14%)
Apr 13, 2023 23.55 23.55 23.38 23.38 510 -0.17(-0.72%)
Apr 12, 2023 23.44 23.69 23.44 23.55 1,098 +0.55(+2.39%)
Apr 11, 2023 22.39 23.00 22.39 23.00 332 +0.43(+1.91%)
Apr 05, 2023 22.57 102 -0.53(-2.29%)
Apr 04, 2023 23.13 23.15 23.10 23.10 1,658 +0.02(+0.09%)
Apr 03, 2023 23.17 23.17 23.08 23.08 1,807 +1.14(+5.22%)
Mar 31, 2023 21.93 21.93 21.93 21.93 1,459 +0.04(+0.21%)
Mar 30, 2023 21.87 21.89 21.75 21.89 2,084 +0.67(+3.16%)
Mar 29, 2023 21.33 21.33 21.22 21.22 888 -0.11(-0.52%)
Mar 22, 2023 21.33 0 +0.60(+2.89%)
Mar 21, 2023 20.73 20.73 20.73 20.73 421 +0.50(+2.47%)
Mar 20, 2023 20.23 20.23 20.23 20.23 520 -0.17(-0.83%)
Mar 16, 2023 20.40 33 +1.36(+7.14%)
Mar 15, 2023 18.95 19.04 18.50 19.04 3,697 -2.01(-9.53%)
Mar 14, 2023 21.18 21.18 21.05 21.05 775 +0.74(+3.62%)
Mar 13, 2023 20.38 20.38 20.31 20.31 351 -0.53(-2.54%)
Mar 10, 2023 20.80 20.84 20.75 20.84 600 -0.46(-2.16%)
Mar 09, 2023 21.30 21.30 21.30 21.30 675 +0.69(+3.35%)
Mar 08, 2023 20.61 21.00 20.61 20.61 1,282 -0.30(-1.46%)
Mar 07, 2023 20.91 20.91 20.91 20.91 743 +0.18(+0.87%)
Mar 01, 2023 20.73 131 +0.80(+4.04%)
Feb 28, 2023 20.19 20.19 19.93 19.93 894 -0.07(-0.35%)
Feb 27, 2023 20.00 20.00 20.00 20.00 125 +0.54(+2.77%)
Feb 23, 2023 19.46 28 -0.18(-0.94%)
Feb 21, 2023 19.64 66 -1.20(-5.73%)
Feb 17, 2023 20.82 20.84 20.28 20.84 3,293 +0.09(+0.43%)
Feb 16, 2023 20.67 20.75 20.67 20.75 1,400 +0.34(+1.67%)
Feb 15, 2023 20.41 20.41 20.41 20.41 246 +0.26(+1.29%)
Feb 09, 2023 20.15 63 -0.10(-0.47%)
Feb 08, 2023 20.25 20.25 20.25 20.25 1,113 +1.00(+5.17%)
Feb 07, 2023 19.25 19.25 19.25 19.25 840 -0.38(-1.96%)
Feb 06, 2023 20.47 20.47 19.63 19.63 1,175 -1.18(-5.65%)
Feb 03, 2023 20.81 20.81 20.81 20.81 388 -0.89(-4.10%)
Feb 02, 2023 21.66 21.70 21.66 21.70 6,147 +1.20(+5.85%)
Jan 30, 2023 20.50 27,000 -0.01(-0.05%)
Jan 27, 2023 20.47 20.52 20.47 20.51 2,201 +0.11(+0.54%)
Jan 25, 2023 20.40 101 -0.57(-2.72%)
Jan 24, 2023 20.97 20.97 20.97 20.97 1,588 +0.22(+1.06%)
Jan 23, 2023 20.84 20.84 20.75 20.75 802 +0.78(+3.91%)
Jan 20, 2023 19.97 19.97 19.97 19.97 170 +0.42(+2.15%)
Jan 19, 2023 19.98 19.98 19.55 19.55 1,101 -1.29(-6.17%)
Jan 18, 2023 20.84 20.84 20.84 20.84 104 -0.01(-0.05%)
Jan 17, 2023 20.84 20.84 20.62 20.84 424 +0.25(+1.21%)
Jan 13, 2023 20.59 20.59 20.59 20.59 502 +0.30(+1.48%)
Jan 11, 2023 20.30 108 +1.35(+7.13%)
Jan 10, 2023 19.00 19.14 18.95 18.95 1,443 -0.60(-3.07%)
Jan 09, 2023 19.55 19.55 19.55 19.55 177 +0.65(+3.41%)
Jan 05, 2023 18.90 60 +0.01(+0.05%)
Jan 04, 2023 18.89 19.00 18.89 18.89 2,922 +0.34(+1.83%)
Jan 03, 2023 18.82 18.82 18.55 18.55 741 -0.60(-3.13%)
Dec 30, 2022 19.12 19.15 19.12 19.15 546 +0.28(+1.48%)
Dec 29, 2022 18.67 18.87 18.67 18.87 8,740 +0.41(+2.22%)
Dec 28, 2022 18.68 18.68 18.46 18.46 6,970 +0.14(+0.76%)
Dec 23, 2022 18.32 73 -0.06(-0.33%)
Dec 22, 2022 18.38 18.38 18.06 18.38 440 +0.46(+2.57%)
Dec 21, 2022 17.92 17.92 17.92 17.92 451 +0.48(+2.75%)
Dec 20, 2022 17.44 17.44 17.44 17.44 275 -0.39(-2.21%)
Dec 19, 2022 17.40 17.84 17.40 17.84 1,317 +0.26(+1.45%)
Dec 16, 2022 17.51 17.58 17.51 17.58 3,768 -0.42(-2.33%)
Dec 15, 2022 18.00 18.00 18.00 18.00 268 -0.76(-4.05%)
Dec 14, 2022 18.64 18.76 18.64 18.76 1,137 -0.20(-1.03%)
Dec 13, 2022 18.94 19.00 18.63 18.96 7,182 +1.01(+5.63%)
Dec 12, 2022 17.95 17.95 17.95 17.95 166 +0.12(+0.70%)
Dec 09, 2022 17.91 17.96 17.61 17.82 5,376 +0.81(+4.76%)
Dec 07, 2022 17.01 1 +0.00(+0.00%)
Dec 06, 2022 17.01 17.01 17.01 17.01 507 -0.04(-0.23%)
Dec 05, 2022 17.05 17.05 17.05 17.05 333 +0.31(+1.88%)
Dec 02, 2022 16.74 16.74 16.74 16.74 200 +0.39(+2.36%)
Dec 01, 2022 16.35 16.35 16.35 16.35 825 +0.07(+0.43%)
Nov 30, 2022 16.28 16.28 16.28 16.28 562 +0.23(+1.43%)
Nov 29, 2022 16.05 16.05 16.05 16.05 1,540 -0.40(-2.43%)
Nov 28, 2022 16.80 16.80 16.45 16.45 661 -0.07(-0.42%)
Nov 25, 2022 16.55 16.75 16.52 16.52 853 +1.11(+7.19%)
Nov 22, 2022 15.41 25 +0.29(+1.94%)
Nov 21, 2022 15.12 15.12 15.12 15.12 3,736 +0.18(+1.24%)
Nov 17, 2022 14.94 30 +0.04(+0.23%)
Nov 16, 2022 14.90 14.90 14.90 14.90 190 +0.00(+0.00%)
Nov 15, 2022 14.90 14.90 14.90 14.90 259 +0.10(+0.68%)
Nov 14, 2022 14.80 14.80 14.80 14.80 128 -0.00(-0.03%)
Nov 11, 2022 14.70 14.80 14.60 14.80 5,874 +0.46(+3.17%)
Nov 10, 2022 14.60 14.60 14.35 14.35 4,945 +1.32(+10.17%)
Nov 09, 2022 13.11 13.11 12.99 13.03 15,670 -0.17(-1.33%)
Nov 08, 2022 12.79 13.39 12.71 13.20 4,624 +0.62(+4.90%)
Nov 07, 2022 12.58 12.58 12.58 12.58 24,166 +0.47(+3.91%)
Nov 04, 2022 12.11 12.11 12.11 12.11 186 +0.65(+5.67%)
Nov 03, 2022 11.46 11.50 11.46 11.46 1,100 -0.21(-1.80%)
Nov 02, 2022 11.70 11.70 11.67 11.67 589 +0.25(+2.19%)
Oct 27, 2022 11.42 83 +0.21(+1.92%)
Oct 25, 2022 11.21 1 +0.36(+3.27%)
Oct 24, 2022 11.05 11.53 10.85 10.85 12,543 +0.21(+1.97%)
Oct 21, 2022 10.66 10.66 10.64 10.64 904 -0.57(-5.08%)
Oct 17, 2022 11.21 108 +0.57(+5.36%)
Oct 14, 2022 10.64 10.64 10.64 10.64 1,156 +0.02(+0.19%)
Oct 13, 2022 10.32 10.62 10.32 10.62 2,150 +0.47(+4.63%)
Oct 12, 2022 10.00 10.15 9.952 10.15 2,747 +0.05(+0.50%)
Oct 11, 2022 10.10 10.10 10.10 10.10 175 -0.71(-6.57%)
Oct 10, 2022 10.81 10.81 10.81 10.81 1,063 -0.07(-0.64%)
Oct 07, 2022 10.93 10.93 10.88 10.88 780 -0.05(-0.46%)
Oct 06, 2022 10.93 10.93 10.93 10.93 653 -0.92(-7.76%)
Oct 04, 2022 11.85 0 +0.78(+7.05%)
Oct 03, 2022 11.12 11.66 11.07 11.07 1,754 +0.39(+3.65%)
Sep 29, 2022 10.68 26 -0.62(-5.49%)
Sep 28, 2022 11.52 11.52 11.30 11.30 621 -0.25(-2.19%)
Sep 27, 2022 11.55 11.55 11.55 11.55 348 -0.15(-1.25%)
Sep 26, 2022 11.47 11.70 10.98 11.70 1,598 +0.64(+5.79%)
Sep 23, 2022 11.06 11.06 11.06 11.06 2,621 -0.94(-7.83%)
Sep 22, 2022 12.00 12.00 12.00 12.00 1,717 -0.36(-2.91%)
Sep 21, 2022 12.34 12.36 12.34 12.36 638 +0.35(+2.91%)
Sep 20, 2022 12.01 12.01 12.01 12.01 264 -0.14(-1.15%)
Sep 19, 2022 12.15 12.15 12.15 12.15 1,223 -0.24(-1.94%)
Sep 16, 2022 12.38 12.40 12.38 12.39 773 -0.59(-4.55%)
Sep 15, 2022 13.13 13.40 12.98 12.98 678 -0.81(-5.87%)
Sep 13, 2022 13.79 35 -1.21(-8.07%)
Sep 12, 2022 14.50 15.05 14.50 15.00 1,347 +0.97(+6.91%)
Sep 09, 2022 14.03 14.03 14.03 14.03 1,115 +0.61(+4.55%)
Sep 08, 2022 13.36 13.42 13.36 13.42 3,331 +0.03(+0.22%)
Sep 07, 2022 13.64 13.64 13.38 13.39 2,290 -0.00(-0.01%)
Sep 06, 2022 13.65 14.09 13.39 13.39 1,314 -0.76(-5.36%)
Sep 02, 2022 14.15 14.15 13.93 14.15 2,133 +0.15(+1.07%)
Sep 01, 2022 14.00 14.00 14.00 14.00 122 -1.00(-6.67%)
Aug 31, 2022 15.00 15.00 15.00 15.00 367 -0.29(-1.86%)
Aug 30, 2022 15.50 15.50 15.23 15.29 1,142 +0.38(+2.58%)
Aug 29, 2022 14.90 14.90 14.90 14.90 3,369 -0.60(-3.87%)
Aug 26, 2022 15.50 15.50 15.50 15.50 500 +0.21(+1.37%)
Aug 24, 2022 15.29 0 -0.01(-0.07%)
Aug 23, 2022 15.50 15.50 15.30 15.30 562 +0.22(+1.46%)
Aug 22, 2022 15.21 15.48 15.08 15.08 3,311 -0.97(-6.04%)
Aug 19, 2022 16.13 16.13 16.01 16.05 2,426 -0.60(-3.60%)
Aug 18, 2022 16.65 16.65 16.65 16.65 1,000 +0.18(+1.09%)
Aug 16, 2022 16.47 15 -0.70(-4.08%)
Aug 15, 2022 17.17 17.17 16.73 17.17 476 +0.02(+0.12%)
Aug 12, 2022 16.40 17.15 16.40 17.15 537 +0.28(+1.66%)
Aug 10, 2022 16.87 50 +0.31(+1.89%)
Aug 08, 2022 16.56 154 +0.96(+6.14%)
Aug 03, 2022 15.60 113 +0.10(+0.65%)
Aug 02, 2022 15.50 15.50 15.24 15.50 1,594 -0.47(-2.94%)
Aug 01, 2022 15.97 15.97 15.97 15.97 160 -0.33(-2.02%)
Jul 29, 2022 16.30 16.30 16.30 16.30 296 +0.12(+0.77%)
Jul 28, 2022 16.27 16.27 15.91 16.18 2,597 +1.68(+11.55%)
Jul 26, 2022 14.50 15 -0.49(-3.27%)
Jul 25, 2022 14.95 15.70 14.95 14.99 2,143 -0.85(-5.37%)
Jul 22, 2022 15.84 15.84 15.84 15.84 255 +0.17(+1.07%)
Jul 21, 2022 15.67 15.67 15.67 15.67 200 +0.69(+4.58%)
Jul 20, 2022 15.30 15.30 14.98 14.98 973 +0.12(+0.84%)
Jul 18, 2022 14.86 50 +0.59(+4.11%)
Jul 15, 2022 14.10 14.27 14.10 14.27 1,425 +0.28(+1.99%)
Jul 14, 2022 14.25 14.25 13.99 13.99 2,175 -0.67(-4.54%)
Jul 13, 2022 14.66 14.66 14.66 14.66 559 +0.04(+0.26%)
Jul 12, 2022 14.57 14.62 14.56 14.62 9,146 -0.39(-2.63%)
Jul 08, 2022 15.02 31 +0.35(+2.37%)
Jul 07, 2022 14.55 14.74 14.55 14.67 2,044 -0.21(-1.38%)
Jul 01, 2022 14.88 371 -0.01(-0.03%)
Jun 30, 2022 14.88 14.88 14.88 14.88 627 -0.71(-4.55%)
Jun 29, 2022 15.98 15.98 15.59 15.59 4,752 -1.34(-7.91%)
Jun 28, 2022 16.93 16.93 16.93 16.93 2,986 +0.53(+3.22%)
Jun 27, 2022 16.67 16.67 16.40 16.40 943 -0.25(-1.49%)
Jun 24, 2022 16.67 16.67 16.65 16.65 1,711 -0.12(-0.72%)
Jun 22, 2022 16.77 8 +0.41(+2.51%)
Jun 21, 2022 16.36 16.36 16.36 16.36 399 +0.09(+0.58%)
Jun 17, 2022 16.27 16.27 15.90 16.27 1,250 +0.05(+0.28%)
Jun 15, 2022 16.22 25 +0.02(+0.12%)
Jun 14, 2022 16.20 16.20 16.20 16.20 453 -0.19(-1.16%)
Jun 13, 2022 17.01 17.25 16.39 16.39 3,040 -2.04(-11.07%)
Jun 09, 2022 18.43 0 -1.94(-9.52%)
Jun 08, 2022 20.37 20.37 20.37 20.37 385 +0.37(+1.85%)
Jun 07, 2022 20.00 20.00 20.00 20.00 1,180 +0.57(+2.92%)
Jun 06, 2022 19.43 19.43 19.43 19.43 122 -0.12(-0.60%)
Jun 03, 2022 19.55 19.55 19.55 19.55 1,000 +0.00(+0.00%)
Jun 02, 2022 19.55 19.55 19.55 19.55 395 +0.46(+2.41%)
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.