Canada markets closed

Siemens Energy AG (SMNEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.29+0.56 (+2.70%)
At close: 03:45PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.0321.3020.9821.2921.2914,943
May 02, 202420.9420.9420.5720.7320.7310,400
May 01, 202420.6021.0120.5620.5620.5611,000
Apr 30, 202420.8320.8320.5020.5520.5527,200
Apr 29, 202420.2220.4920.2220.4720.4718,700
Apr 26, 202419.8520.2119.8520.1320.1351,600
Apr 25, 202418.7819.1218.7119.1119.1178,000
Apr 24, 202418.9619.0218.9019.0219.0214,300
Apr 23, 202418.9319.0218.9119.0119.0122,200
Apr 22, 202418.7819.0218.7118.9918.9930,700
Apr 19, 202418.6618.7818.6518.6918.699,500
Apr 18, 202418.7519.0018.6719.0019.0019,700
Apr 17, 202418.8418.9218.6718.8818.8849,400
Apr 16, 202418.2818.5018.2018.4718.4736,300
Apr 15, 202418.7418.7618.4518.4818.4817,900
Apr 12, 202418.5718.8318.5318.6118.6122,700
Apr 11, 202418.9819.0118.5318.5418.54165,200
Apr 10, 202419.1919.3319.0719.1419.1420,100
Apr 09, 202420.0120.0119.2819.3419.3460,400
Apr 08, 202419.5419.8619.5419.7919.7946,600
Apr 05, 202419.0919.4219.0119.2219.2285,700
Apr 04, 202419.5819.7619.1719.1819.18125,900
Apr 03, 202418.7318.9718.6918.9518.95117,500
Apr 02, 202418.4418.7518.3618.7418.74177,200
Apr 01, 202418.5218.5218.1718.2018.2012,100
Mar 28, 202418.1818.3318.1818.3318.3324,700
Mar 27, 202417.6117.7717.5017.7317.7355,300
Mar 26, 202417.7717.7717.5317.6317.6318,700
Mar 25, 202417.8217.9117.8117.8717.8756,600
Mar 22, 202417.7017.9617.7017.8017.8022,500
Mar 21, 202417.2217.3517.0717.1317.1347,200
Mar 20, 202416.0816.3816.0216.3816.387,400
Mar 19, 202416.0316.1116.0216.0316.0311,100
Mar 18, 202416.2316.2516.0416.0516.0512,600
Mar 15, 202415.6315.7215.5815.6415.6413,700
Mar 14, 202415.7015.7715.5315.6415.6412,100
Mar 13, 202415.2115.3015.2115.2415.248,800
Mar 12, 202415.5015.6015.2715.4815.488,200
Mar 11, 202415.3915.5215.3215.4815.4827,100
Mar 08, 202415.5515.5815.3315.3915.3911,500
Mar 07, 202415.2015.6015.2015.6015.6020,200
Mar 06, 202415.3115.3115.0715.1115.115,000
Mar 05, 202414.9114.9814.8414.8414.8413,200
Mar 04, 202415.1315.2215.0515.1815.1851,300
Mar 01, 202415.2715.5915.2715.4815.4827,000
Feb 29, 202415.4115.5115.2815.3015.3019,800
Feb 28, 202415.2815.2815.0415.0615.0612,800
Feb 27, 202415.0415.2115.0415.1615.167,300
Feb 26, 202414.9815.1014.9715.0815.0812,300
Feb 23, 202414.7914.8914.7214.8414.8414,800
Feb 22, 202415.0415.0414.9515.0315.0312,200
Feb 21, 202414.8714.9714.8514.9714.9712,800
Feb 20, 202414.1814.5214.0914.5214.5220,500
Feb 16, 202414.8915.0014.7714.8514.859,000
Feb 15, 202414.8915.0214.8014.9614.9615,100
Feb 14, 202415.1615.1715.0115.1215.1214,800
Feb 13, 202415.2515.3214.9815.0515.058,600
Feb 12, 202415.5415.6415.5215.5215.5218,000
Feb 09, 202414.9314.9414.7214.8814.8821,700
Feb 08, 202414.7714.9914.7614.9914.9911,700
Feb 07, 202415.4515.6215.3715.6015.6059,800
Feb 06, 202415.0215.3415.0215.3115.3142,900
Feb 05, 202414.9314.9614.7314.8614.8622,500
Feb 02, 202415.0815.1014.9215.0015.008,800
Feb 01, 202415.1615.2015.0115.2015.209,700
Jan 31, 202415.1615.2514.8814.9414.9415,200
Jan 30, 202414.9215.1214.9015.0615.0613,400
Jan 29, 202414.7514.9714.7514.9714.9714,400
Jan 26, 202414.7114.8614.6514.8314.8319,900
Jan 25, 202414.4614.6214.4314.6114.6115,100
Jan 24, 202414.7814.9514.5614.5614.5650,000
Jan 23, 202413.6714.0013.4013.9213.9263,600
Jan 22, 202412.7213.0112.7213.0013.0018,000
Jan 19, 202412.8012.9512.7512.9512.9581,000
Jan 18, 202412.6712.7312.6012.7312.7337,600
Jan 17, 202412.2612.3412.2012.3412.3422,900
Jan 16, 202412.6612.7812.6012.6712.6721,000
Jan 12, 202413.7313.7313.5113.6413.6415,100
Jan 11, 202413.4013.4013.0913.1813.1816,700
Jan 10, 202413.2813.4813.2813.3913.396,700
Jan 09, 202413.1713.2013.0913.1313.136,300
Jan 08, 202413.1213.3013.1213.2113.2110,100
Jan 05, 202412.4312.6712.4312.5912.5912,500
Jan 04, 202412.1912.5512.1912.3512.3510,000
Jan 03, 202412.2612.3012.0912.2112.2127,500
Jan 02, 202412.9213.0312.9012.9712.9716,800
Dec 29, 202313.1013.2513.0913.1413.1412,400
Dec 28, 202313.1013.1513.0013.0813.084,000
Dec 27, 202313.1513.2113.0813.2013.2017,400
Dec 26, 202312.4612.5912.3712.5212.526,800
Dec 22, 202312.5212.5212.3812.4412.447,300
Dec 21, 202312.4512.5112.3612.4812.4816,500
Dec 20, 202312.4512.5712.2012.2012.209,900
Dec 19, 202312.0012.1211.9912.1212.1210,300
Dec 18, 202312.2512.2511.9411.9811.9818,600
Dec 15, 202312.2912.3812.2412.2712.2740,400
Dec 14, 202312.2812.3612.1612.3612.3622,400
Dec 13, 202311.1011.4110.9511.3311.3338,600
Dec 12, 202311.5811.5811.3611.4311.4325,600
Dec 11, 202311.6411.9211.6111.8811.8840,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...