Get the Stockscreener App
208.90
0.23%
2.54
Siemens Energy AG Stock (SMEGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2026 | $209.5 | $202.2 | $7.25 | 12,801.0 | +1.52% |
| May 08, 2026 | $213.6 | $206.4 | $7.21 | 4,416.0 | +0.66% |
| May 07, 2026 | $215.9 | $201.5 | $14.46 | 12,896.0 | -6.22% |
| May 06, 2026 | $218.6 | $214.8 | $3.80 | 969.0 | +2.03% |
| May 05, 2026 | $217.1 | $210.2 | $6.89 | 2,934.0 | +2.27% |
| May 04, 2026 | $216.3 | $208.0 | $8.31 | 5,054.0 | -0.80% |
| May 01, 2026 | $215.0 | $210.9 | $4.07 | 771.0 | -0.06% |
| Apr 30, 2026 | $215.0 | $211.0 | $4.00 | 7,605.0 | -0.33% |
| Apr 29, 2026 | $212.0 | $201.7 | $10.34 | 4,626.0 | +4.18% |
| Apr 28, 2026 | $209.1 | $202.0 | $7.15 | 7,987.0 | -4.01% |
| Apr 27, 2026 | $214.5 | $212.0 | $2.51 | 5,345.0 | -3.93% |
| Apr 24, 2026 | $222.0 | $218.7 | $3.26 | 3,887.0 | +1.78% |
| Apr 23, 2026 | $224.0 | $210.4 | $13.54 | 12,864.0 | +3.49% |
| Apr 22, 2026 | $209.5 | $207.5 | $2.00 | 1,417.0 | +6.29% |
| Apr 21, 2026 | $200.0 | $194.3 | $5.65 | 1,281.0 | -0.45% |
| Apr 20, 2026 | $200.0 | $198.0 | $2.04 | 2,911.0 | -1.00% |
| Apr 17, 2026 | $204.0 | $200.0 | $3.99 | 3,291.0 | +1.59% |
| Apr 16, 2026 | $196.9 | $192.8 | $4.10 | 2,890.0 | -1.56% |
| Apr 15, 2026 | $200.0 | $198.0 | $2.00 | 2,047.0 | -0.99% |
| Apr 14, 2026 | $203.0 | $198.8 | $4.20 | 4,885.0 | +2.54% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $218.6 | $201.5 | $17.11 | 39,841.0 | -0.86% |
| Apr, 2026 | $224.0 | $168.6 | $55.35 | 87,839.0 | +24.81% |
| Mar, 2026 | $191.9 | $157.2 | $34.75 | 144,181.0 | -13.60% |
| Feb, 2026 | $200.9 | $171.0 | $29.88 | 282,276.0 | +14.59% |
| Jan, 2026 | $178.3 | $139.2 | $39.03 | 127,668.0 | +22.14% |
Siemens Energy AG Stock (SMEGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $148.1 | $129.8 | $18.25 | 87,989.0 | +8.51% |
| Nov, 2025 | $133.6 | $115.9 | $17.73 | 105,512.0 | +5.46% |
| Oct, 2025 | $130.0 | $108.0 | $21.99 | 140,764.0 | +6.20% |
| Sep, 2025 | $117.0 | $98.00 | $19.00 | 35,425.0 | +9.35% |
| Aug, 2025 | $122.2 | $105.0 | $17.25 | 72,283.0 | -8.55% |
| 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 | 444,644.0 | +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% |
21.18%
0.69%
Cap:
|
Volume (24h):