Get the Stockscreener App
107.78
4.53%
-5.1148
After Hours:
93.03
-14.75
-13.68%
Siemens Energy AG Stock (SMEGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2025 | $110.1 | $105.5 | $4.58 | 3,868.0 | -4.53% |
| Aug 18, 2025 | $112.9 | $112.9 | $0.00 | 2,158.0 | -0.97% |
| Aug 15, 2025 | $114.0 | $109.4 | $4.64 | 9,494.0 | +2.93% |
| Aug 14, 2025 | $113.9 | $110.8 | $3.15 | 4,496.0 | -5.78% |
| Aug 13, 2025 | $120.6 | $117.5 | $3.03 | 12,115.0 | -0.42% |
| Aug 12, 2025 | $122.2 | $118.0 | $4.20 | 5,813.0 | +2.61% |
| Aug 11, 2025 | $115.5 | $115.0 | $0.45 | 1,174.0 | +1.79% |
| Aug 08, 2025 | $116.2 | $109.8 | $6.40 | 1,466.0 | -2.72% |
| Aug 07, 2025 | $116.2 | $113.2 | $2.99 | 1,025.0 | +2.64% |
| Aug 06, 2025 | $115.3 | $111.1 | $4.21 | 1,607.0 | -0.70% |
| Aug 05, 2025 | $118.0 | $111.8 | $6.25 | 3,234.0 | -2.48% |
| Aug 04, 2025 | $117.2 | $114.0 | $3.24 | 1,592.0 | +2.54% |
| Aug 01, 2025 | $114.0 | $114.0 | $0.00 | 499.0 | -2.56% |
| Jul 31, 2025 | $117.8 | $115.9 | $1.91 | 3,081.0 | +1.92% |
| Jul 30, 2025 | $117.5 | $114.0 | $3.50 | 3,315.0 | +0.70% |
| Jul 29, 2025 | $115.0 | $111.0 | $3.99 | 3,002.0 | +2.75% |
| Jul 28, 2025 | $112.6 | $111.0 | $1.65 | 699.0 | -0.61% |
| Jul 25, 2025 | $115.2 | $110.3 | $4.94 | 1,712.0 | -2.93% |
| Jul 24, 2025 | $116.0 | $115.0 | $1.03 | 1,153.0 | -0.86% |
| Jul 23, 2025 | $116.0 | $113.2 | $2.75 | 1,184.0 | +9.76% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $122.2 | $105.5 | $16.75 | 48,541.0 | -7.88% |
| Jul, 2025 | $117.8 | $103.6 | $14.20 | 56,647.0 | +0.39% |
| 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 | 446,846.0 | +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% |
0.59%
5.71%
Cap:
|
Volume (24h):