Skip to main content

Siemens Energy Ag (OP: SMEGF )

24.48 -0.52 (-2.06%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 14.35 14.35 14.35 14.35 719 +0.04(+0.31%)
Aug 30, 2023 14.30 14.30 14.30 14.30 601 -0.20(-1.34%)
Aug 29, 2023 14.50 14.50 14.50 14.50 318 +0.49(+3.50%)
Aug 28, 2023 14.01 14.01 14.01 14.01 250 +0.01(+0.07%)
Aug 25, 2023 14.00 14.00 14.00 14.00 409 -0.05(-0.36%)
Aug 23, 2023 14.05 2 -0.20(-1.40%)
Aug 22, 2023 14.25 14.25 14.25 14.25 1,337 +0.02(+0.14%)
Aug 21, 2023 14.23 14.23 14.23 14.23 1,121 -0.07(-0.49%)
Aug 18, 2023 14.33 14.33 14.13 14.30 862 -0.20(-1.38%)
Aug 17, 2023 14.50 15.07 14.50 14.50 318 -0.25(-1.69%)
Aug 16, 2023 14.74 14.75 14.74 14.75 237 +0.15(+1.03%)
Aug 15, 2023 14.60 14.60 14.60 14.60 2,071 -0.35(-2.34%)
Aug 14, 2023 14.95 15.00 14.60 14.95 1,327 -0.05(-0.33%)
Aug 11, 2023 15.53 15.53 15.00 15.00 1,334 -0.31(-2.02%)
Aug 10, 2023 15.30 15.31 15.00 15.31 5,256 -0.24(-1.54%)
Aug 09, 2023 15.51 15.55 15.47 15.55 1,441 -0.13(-0.83%)
Aug 08, 2023 16.16 16.16 15.68 15.68 2,635 -0.48(-2.97%)
Aug 07, 2023 16.00 16.25 15.80 16.16 2,711 -0.78(-4.60%)
Aug 04, 2023 16.94 16.94 16.94 16.94 825 -0.20(-1.17%)
Aug 03, 2023 17.16 17.16 17.14 17.14 334 -0.02(-0.09%)
Aug 02, 2023 17.16 17.16 17.16 17.16 392 +0.16(+0.91%)
Aug 01, 2023 16.96 17.00 16.96 17.00 675 -0.38(-2.19%)
Jul 31, 2023 16.48 17.38 16.48 17.38 3,276 -0.22(-1.25%)
Jul 27, 2023 17.60 16 +0.10(+0.57%)
Jul 26, 2023 17.50 17.57 17.33 17.50 3,087 +0.25(+1.45%)
Jul 25, 2023 17.49 17.49 17.25 17.25 1,644 -0.20(-1.15%)
Jul 24, 2023 17.71 17.71 17.39 17.45 838 +0.06(+0.35%)
Jul 20, 2023 17.39 38 -0.42(-2.36%)
Jul 19, 2023 17.43 17.81 17.20 17.81 3,422 +0.26(+1.48%)
Jul 18, 2023 17.55 17.55 17.40 17.55 853 +0.35(+2.02%)
Jul 17, 2023 16.91 17.20 16.89 17.20 1,413 +0.33(+1.97%)
Jul 14, 2023 17.22 17.22 16.87 16.87 1,687 -0.73(-4.15%)
Jul 13, 2023 17.66 17.74 17.50 17.60 14,435 +0.82(+4.89%)
Jul 11, 2023 16.78 113 +0.35(+2.13%)
Jul 07, 2023 16.43 70 +0.13(+0.83%)
Jul 06, 2023 16.19 16.30 16.19 16.30 1,598 -0.50(-3.01%)
Jul 05, 2023 17.27 17.27 16.51 16.80 12,741 -1.20(-6.67%)
Jul 03, 2023 17.28 18.05 17.28 18.00 2,872 +0.30(+1.69%)
Jun 30, 2023 18.00 18.00 17.64 17.70 7,027 +0.61(+3.57%)
Jun 29, 2023 17.05 17.20 17.05 17.09 1,128 -0.19(-1.10%)
Jun 28, 2023 17.00 17.58 16.90 17.28 19,905 +1.03(+6.34%)
Jun 27, 2023 16.25 16.25 16.05 16.25 5,778 +0.35(+2.20%)
Jun 26, 2023 15.87 15.90 15.47 15.90 11,935 -0.06(-0.38%)
Jun 23, 2023 15.86 16.70 15.80 15.96 17,269 -5.04(-24.00%)
Jun 22, 2023 25.25 25.25 21.00 21.00 1,844 -4.17(-16.57%)
Jun 21, 2023 24.44 25.20 24.44 25.17 1,306 +0.88(+3.63%)
Jun 20, 2023 24.85 25.01 24.29 24.29 1,172 -1.21(-4.75%)
Jun 16, 2023 25.50 25.50 25.50 25.50 153 +0.30(+1.19%)
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.