Get the Stockscreener App
84.00
1.20%
1.00
After Hours:
79.72
-4.28
-5.10%
Siemens Energy AG Stock (SMEGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $84.00 | $82.70 | $1.30 | 1,363.0 | +1.20% |
| 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% |
| May 07, 2025 | $84.75 | $80.47 | $4.28 | 2,218.0 | +0.77% |
| May 06, 2025 | $83.06 | $79.46 | $3.60 | 17,153.0 | -3.96% |
| May 05, 2025 | $83.67 | $82.35 | $1.32 | 7,682.0 | +1.32% |
| May 02, 2025 | $82.30 | $81.53 | $0.77 | 145,738.0 | +9.88% |
| May 01, 2025 | $80.00 | $74.48 | $5.52 | 25,122.0 | -4.23% |
| Apr 30, 2025 | $78.55 | $76.05 | $2.50 | 6,233.0 | -0.60% |
| Apr 29, 2025 | $79.88 | $78.00 | $1.88 | 11,187.0 | +0.88% |
| Apr 28, 2025 | $78.50 | $77.70 | $0.80 | 14,319.0 | +0.39% |
| Apr 25, 2025 | $77.70 | $75.54 | $2.16 | 11,205.0 | +5.43% |
| Apr 24, 2025 | $74.95 | $73.70 | $1.25 | 2,611.0 | -0.41% |
| Apr 23, 2025 | $74.75 | $73.10 | $1.65 | 4,782.0 | +1.15% |
| Apr 22, 2025 | $74.00 | $69.80 | $4.20 | 22,630.0 | +3.11% |
| Apr 21, 2025 | $72.26 | $68.39 | $3.87 | 2,019.0 | -2.81% |
| Apr 17, 2025 | $74.99 | $70.67 | $4.32 | 7,109.0 | +4.29% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $85.62 | $74.48 | $11.14 | 233,838.0 | +7.40% |
| 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% |
0.78%
2.48%
Cap:
|
Volume (24h):