Get the Stockscreener App
101.01
0.01%
0.01
Siemens Energy AG Stock (SMEGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $101.2 | $99.00 | $2.20 | 2,142.0 | +0.01% |
| Jun 05, 2025 | $103.2 | $100.6 | $2.69 | 1,790.0 | +0.44% |
| Jun 04, 2025 | $101.0 | $98.19 | $2.81 | 14,002.0 | -2.10% |
| Jun 03, 2025 | $102.7 | $100.4 | $2.32 | 43,937.0 | +2.21% |
| Jun 02, 2025 | $100.5 | $98.32 | $2.18 | 23,359.0 | +3.61% |
| May 30, 2025 | $97.00 | $96.42 | $0.585 | 4,063.0 | +0.36% |
| May 29, 2025 | $97.00 | $96.20 | $0.80 | 6,995.0 | +0.68% |
| May 28, 2025 | $98.80 | $95.50 | $3.30 | 16,015.0 | +1.96% |
| May 27, 2025 | $94.15 | $94.15 | $0.00 | 347.0 | +0.70% |
| May 23, 2025 | $93.50 | $91.16 | $2.34 | 16,565.0 | +2.75% |
| May 22, 2025 | $91.69 | $90.00 | $1.69 | 1,524.0 | +2.25% |
| May 21, 2025 | $90.70 | $88.50 | $2.20 | 14,314.0 | -0.75% |
| May 20, 2025 | $89.67 | $88.41 | $1.27 | 4,816.0 | +1.33% |
| May 19, 2025 | $88.50 | $85.50 | $3.00 | 1,534.0 | +5.36% |
| May 16, 2025 | $84.00 | $82.70 | $1.30 | 1,511.0 | +1.76% |
| May 15, 2025 | $82.55 | $82.50 | $0.05 | 396.0 | -0.54% |
| May 14, 2025 | $83.17 | $81.00 | $2.17 | 7,908.0 | -0.44% |
| May 13, 2025 | $83.61 | $83.20 | $0.405 | 5,186.0 | -1.01% |
| May 12, 2025 | $84.95 | $82.53 | $2.42 | 867.0 | -1.64% |
| May 09, 2025 | $85.62 | $85.00 | $0.62 | 19,961.0 | +4.49% |
| May 08, 2025 | $83.59 | $81.94 | $1.65 | 640.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $103.2 | $98.19 | $5.06 | 85,230.0 | +4.13% |
| 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% |
0.05%
0.33%
Cap:
|
Volume (24h):