Siemens Energy (SMEGF) Historical Prices
592 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 148.04 | 148.93 | 144.00 | 145.62 | 145.62 | +1.13% | 3,678 | 0.61 |
| Nov 02, 2026 | 143.87 | 148.01 | 142.38 | 144.00 | 144.00 | +1.44% | 6,772 | 1.14 |
| Oct 30, 2026 | 143.90 | 146.56 | 140.00 | 141.95 | 141.95 | -7.38% | 3,779 | 0.64 |
| Oct 29, 2026 | 154.10 | 154.10 | 150.00 | 153.26 | 153.26 | +3.55% | 7,242 | 1.24 |
| Oct 28, 2026 | 146.60 | 151.37 | 142.96 | 148.00 | 148.00 | +2.18% | 8,711 | 1.52 |
| Oct 27, 2026 | 146.69 | 146.69 | 139.77 | 144.85 | 144.85 | +0.23% | 8,212 | 1.46 |
| Oct 26, 2026 | 133.40 | 144.61 | 133.40 | 144.51 | 144.51 | +10.85% | 4,542 | 0.81 |
| Oct 23, 2026 | 136.96 | 139.02 | 128.67 | 130.36 | 130.36 | -2.33% | 11,960 | 2.02 |
| Oct 22, 2026 | 147.20 | 147.20 | 133.47 | 133.47 | 133.47 | -7.84% | 8,165 | 1.35 |
| Oct 21, 2026 | 144.66 | 155.49 | 143.61 | 144.82 | 144.82 | +1.44% | 7,172 | 1.21 |
| Oct 20, 2026 | 144.50 | 150.01 | 141.26 | 142.76 | 142.76 | -2.22% | 10,894 | 1.85 |
| Oct 19, 2026 | 150.20 | 153.00 | 143.50 | 146.00 | 146.00 | -2.67% | 37,339 | 6.88 |
| Oct 16, 2026 | 148.30 | 153.30 | 148.30 | 150.00 | 150.00 | +0.00% | 31,828 | 6.18 |
| Oct 15, 2026 | 143.59 | 150.94 | 141.98 | 150.00 | 150.00 | -2.59% | 8,990 | 1.79 |
| Oct 14, 2026 | 159.00 | 159.00 | 150.00 | 153.99 | 153.99 | -2.54% | 2,491 | 0.34 |
| Oct 13, 2026 | 161.11 | 166.95 | 155.89 | 158.01 | 158.01 | -4.13% | 17,424 | 2.42 |
| Oct 12, 2026 | 165.00 | 167.00 | 162.07 | 164.82 | 164.82 | +1.39% | 1,218 | 0.17 |
| Oct 09, 2026 | 160.00 | 165.00 | 158.18 | 162.56 | 162.56 | +1.60% | 1,649 | 0.22 |
| Oct 08, 2026 | 159.22 | 164.66 | 155.32 | 160.00 | 160.00 | +1.91% | 4,301 | 0.58 |
| Oct 07, 2026 | 156.05 | 165.00 | 156.05 | 157.00 | 157.00 | -3.23% | 4,987 | 0.68 |
| Oct 06, 2026 | 163.54 | 171.10 | 157.27 | 162.24 | 162.24 | -2.85% | 3,244 | 0.45 |
| Oct 05, 2026 | 163.28 | 169.98 | 161.59 | 166.99 | 166.99 | -2.40% | 4,192 | 0.58 |
| Oct 02, 2026 | 164.30 | 171.60 | 162.00 | 171.09 | 171.09 | +5.49% | 1,374 | 0.19 |
| Oct 01, 2026 | 154.10 | 168.36 | 154.10 | 162.19 | 162.19 | -2.12% | 4,100 | 0.57 |
| Sep 30, 2026 | 163.83 | 170.79 | 160.00 | 165.69 | 165.69 | -4.55% | 997 | 0.14 |
| Sep 29, 2026 | 165.13 | 173.60 | 158.60 | 173.60 | 173.60 | +9.15% | 7,867 | 1.12 |
| Sep 28, 2026 | 170.64 | 170.66 | 159.04 | 159.05 | 159.05 | -3.94% | 18,486 | 2.73 |
| Sep 25, 2026 | 163.42 | 170.24 | 160.92 | 165.58 | 165.58 | +0.60% | 948 | 0.14 |
| Sep 24, 2026 | 161.94 | 168.51 | 160.00 | 164.60 | 164.60 | +0.31% | 3,746 | 0.54 |
| Sep 23, 2026 | 166.65 | 170.00 | 163.90 | 164.08 | 164.08 | -1.01% | 981 | 0.14 |
| Sep 22, 2026 | 165.00 | 173.80 | 161.14 | 165.76 | 165.76 | +3.59% | 42,610 | 6.65 |
| Sep 21, 2026 | 163.20 | 169.80 | 156.21 | 160.01 | 160.01 | -1.04% | 1,887 | 0.29 |
| Sep 18, 2026 | 158.01 | 168.79 | 156.55 | 161.69 | 161.69 | -2.15% | 409 | 0.06 |
| Sep 17, 2026 | 163.49 | 169.89 | 160.61 | 165.24 | 165.24 | +4.29% | 15,823 | 2.47 |
| Sep 16, 2026 | 159.95 | 161.88 | 154.18 | 158.44 | 158.44 | +1.80% | 3,098 | 0.49 |
| Sep 15, 2026 | 147.95 | 158.41 | 147.86 | 155.63 | 155.63 | +0.88% | 2,888 | 0.45 |
| Sep 14, 2026 | 159.47 | 159.47 | 151.05 | 154.28 | 154.28 | -6.86% | 9,567 | 1.53 |
| Sep 11, 2026 | 170.19 | 173.60 | 161.36 | 165.64 | 165.64 | -1.17% | 9,309 | 1.52 |
| Sep 10, 2026 | 167.70 | 167.70 | 162.50 | 167.60 | 167.60 | -1.36% | 2,045 | 0.32 |
| Sep 09, 2026 | 166.40 | 174.37 | 165.44 | 169.91 | 169.91 | +0.08% | 2,051 | 0.32 |
| Sep 08, 2026 | 171.00 | 174.37 | 166.52 | 169.78 | 169.78 | +0.16% | 1,468 | 0.22 |
| Sep 07, 2026 | 177.80 | 177.80 | 165.90 | 169.50 | 169.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 177.80 | 177.80 | 165.90 | 169.50 | 169.50 | +0.42% | 659 | 0.09 |
| Sep 03, 2026 | 174.37 | 174.37 | 161.06 | 168.80 | 168.80 | -0.23% | 592 | 0.08 |
| Sep 02, 2026 | 163.30 | 169.19 | 158.95 | 169.19 | 169.19 | +4.99% | 1,953 | 0.27 |
| Sep 01, 2026 | 163.51 | 163.51 | 160.30 | 161.15 | 161.15 | -1.78% | 2,907 | 0.40 |
| Aug 31, 2026 | 172.15 | 172.15 | 164.07 | 164.07 | 164.07 | -7.30% | 7,201 | 1.00 |
| Aug 28, 2026 | 174.70 | 180.25 | 168.50 | 176.98 | 176.98 | +1.28% | 1,563 | 0.22 |
| Aug 27, 2026 | 180.28 | 180.65 | 174.75 | 174.75 | 174.75 | -1.80% | 9,032 | 1.26 |
| Aug 26, 2026 | 174.06 | 179.00 | 173.45 | 177.95 | 177.95 | +0.39% | 758 | 0.11 |
