Siemens Energy AG (SMEGF)
OTC: SMEGF
· Real-Time Price · USD
123.43
-2.27 (-1.81%)
At close: Oct 03, 2025, 3:31 PM
126.98
2.88%
Pre-market: Oct 03, 2025, 09:30 AM EDT
SMEGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 126.18 | 126.58 | 122.90 | 123.43 | 123.43 | -1.81% | 16,410 |
| Oct 2, 2025 | 129.00 | 129.99 | 125.63 | 125.70 | 125.70 | 2.57% | 3,700 |
| Oct 1, 2025 | 120.81 | 122.55 | 120.81 | 122.55 | 122.55 | 4.74% | 2,100 |
| Sep 30, 2025 | 116.26 | 117.00 | 114.60 | 117.00 | 117.00 | 0.13% | 2,600 |
| Sep 29, 2025 | 114.75 | 116.85 | 114.75 | 116.85 | 116.85 | 2.46% | 1,005 |
| Sep 26, 2025 | 115.24 | 115.24 | 114.00 | 114.05 | 114.05 | 0.04% | 1,800 |
| Sep 25, 2025 | 111.29 | 114.34 | 111.09 | 114.00 | 114.00 | -1.83% | 1,817 |
| Sep 24, 2025 | 115.37 | 116.13 | 115.27 | 116.13 | 116.13 | 2.35% | 1,900 |
| Sep 23, 2025 | 114.00 | 114.00 | 113.46 | 113.46 | 113.46 | -0.04% | 840 |
| Sep 22, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1.28% | 417 |
| Sep 19, 2025 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | 0.00% | 0 |
| Sep 18, 2025 | 110.00 | 112.07 | 110.00 | 112.07 | 112.07 | 1.93% | 636 |
| Sep 17, 2025 | 107.50 | 109.95 | 107.50 | 109.95 | 109.95 | -2.79% | 900 |
| Sep 16, 2025 | 112.14 | 113.10 | 111.99 | 113.10 | 113.10 | 1.65% | 916 |
| Sep 15, 2025 | 110.62 | 112.04 | 110.62 | 111.26 | 111.26 | 1.15% | 621 |
| Sep 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.10% | 600 |
| Sep 11, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | 0.00% | 27 |
| Sep 10, 2025 | 109.40 | 110.86 | 109.40 | 109.89 | 109.89 | 2.94% | 1,100 |
| Sep 9, 2025 | 106.18 | 106.79 | 104.87 | 106.75 | 106.75 | 3.14% | 13,500 |
| Sep 8, 2025 | 101.50 | 103.50 | 101.50 | 103.50 | 103.50 | 1.62% | 1,300 |
Page 1 of 63