Get the Stockscreener App
111.63
3.77%
-4.3675
Siemens Energy AG Stock (SMEGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $115.2 | $110.3 | $4.94 | 1,556.0 | -3.77% |
| Jul 23, 2025 | $116.0 | $113.2 | $2.75 | 1,184.0 | +9.76% |
| Jul 22, 2025 | $105.7 | $103.6 | $2.09 | 583.0 | -3.02% |
| Jul 21, 2025 | $109.5 | $109.0 | $0.515 | 2,994.0 | +2.03% |
| Jul 18, 2025 | $106.8 | $106.8 | $0.00 | 417.0 | -0.23% |
| Jul 17, 2025 | $111.7 | $107.0 | $4.60 | 2,666.0 | -0.34% |
| Jul 16, 2025 | $107.8 | $107.0 | $0.80 | 1,148.0 | +0.37% |
| Jul 15, 2025 | $110.0 | $107.0 | $2.98 | 2,176.0 | +0.58% |
| Jul 14, 2025 | $107.3 | $105.9 | $1.37 | 1,316.0 | +0.28% |
| Jul 11, 2025 | $106.6 | $106.1 | $0.4609 | 734.0 | +0.53% |
| Jul 10, 2025 | $107.1 | $104.8 | $2.35 | 1,510.0 | -1.45% |
| Jul 09, 2025 | $107.1 | $107.1 | $0.00 | 1,455.0 | -0.07% |
| Jul 08, 2025 | $108.1 | $107.1 | $0.9625 | 1,526.0 | -4.69% |
| Jul 07, 2025 | $112.4 | $108.0 | $4.45 | 1,856.0 | +4.12% |
| Jul 03, 2025 | $108.0 | $106.0 | $2.04 | 855.0 | +0.81% |
| Jul 02, 2025 | $108.8 | $107.1 | $1.65 | 21,497.0 | -2.61% |
| Jul 01, 2025 | $112.3 | $108.8 | $3.56 | 1,768.0 | -5.62% |
| Jun 30, 2025 | $116.5 | $113.3 | $3.25 | 10,249.0 | +4.06% |
Siemens Energy AG Stock (SMEGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Siemens Energy AG stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMEGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Siemens Energy AG stock price history provides a foundation for understanding how the company's stock has evolved over time.
Siemens Energy AG Stock (SMEGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $116.0 | $103.6 | $12.40 | 45,241.0 | -4.22% |
| Jun, 2025 | $116.5 | $93.00 | $23.55 | 129,040.0 | +20.15% |
| May, 2025 | $98.80 | $74.48 | $24.32 | 300,555.0 | +24.03% |
| Apr, 2025 | $79.88 | $50.00 | $29.88 | 223,789.0 | +39.79% |
| Mar, 2025 | $68.65 | $54.24 | $14.41 | 427,381.0 | -1.73% |
| Feb, 2025 | $68.26 | $53.89 | $14.37 | 165,385.0 | -4.38% |
| Jan, 2025 | $63.59 | $48.16 | $15.43 | 446,267.0 | +13.29% |
Siemens Energy AG Stock (SMEGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.25 | $50.67 | $5.58 | 52,446.0 | -4.95% |
| Nov, 2024 | $54.90 | $40.90 | $14.00 | 453,927.0 | +32.61% |
| Oct, 2024 | $41.75 | $36.23 | $5.52 | 82,762.0 | +11.77% |
| Sep, 2024 | $37.88 | $26.80 | $11.08 | 176,548.0 | +33.48% |
| Aug, 2024 | $29.12 | $24.36 | $4.76 | 214,446.0 | -4.54% |
| Jul, 2024 | $30.39 | $26.00 | $4.39 | 151,430.0 | +13.18% |
| Jun, 2024 | $27.01 | $23.97 | $3.04 | 68,696.0 | -4.23% |
| May, 2024 | $29.75 | $19.60 | $10.15 | 289,205.0 | +29.68% |
| Apr, 2024 | $20.70 | $18.12 | $2.58 | 27,736.0 | +12.16% |
| Mar, 2024 | $18.50 | $14.82 | $3.68 | 33,573.0 | +20.01% |
| Feb, 2024 | $15.80 | $14.06 | $1.74 | 29,584.0 | +1.43% |
| Jan, 2024 | $15.15 | $12.18 | $2.97 | 29,665.0 | +14.32% |
Siemens Energy AG Stock (SMEGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.40 | $11.06 | $2.34 | 29,922.0 | +10.97% |
| Nov, 2023 | $12.94 | $8.70 | $4.24 | 136,634.0 | +31.79% |
| Oct, 2023 | $13.05 | $7.21 | $5.84 | 203,464.0 | -29.82% |
| Sep, 2023 | $14.22 | $12.53 | $1.69 | 15,800.0 | -10.03% |
| Aug, 2023 | $17.16 | $14.00 | $3.16 | 25,873.0 | -17.43% |
| Jul, 2023 | $18.05 | $16.19 | $1.86 | 56,581.0 | -1.81% |
| Jun, 2023 | $25.78 | $15.47 | $10.31 | 86,143.0 | -30.14% |
| May, 2023 | $26.51 | $24.16 | $2.36 | 41,105.0 | +2.57% |
| Apr, 2023 | $24.70 | $22.57 | $2.13 | 12,276.0 | +12.61% |
| Mar, 2023 | $21.93 | $18.50 | $3.43 | 14,358.0 | +10.06% |
| Feb, 2023 | $21.70 | $19.25 | $2.45 | 17,333.0 | -2.78% |
| Jan, 2023 | $20.84 | $18.55 | $2.29 | 55,661.0 | +7.05% |
4.00%
0.04%
Cap:
|
Volume (24h):