Siemens Energy AG (SMNEY)

Compare

53.93

+1.25

+(2.37%)

At close: 3:58:48 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	51.33	55.00	50.61	53.93	53.93	63,076
Apr 4, 2025	54.58	54.90	52.34	52.54	52.54	214,200
Apr 3, 2025	59.42	60.74	58.01	58.02	58.02	368,200
Apr 2, 2025	59.39	61.34	59.12	61.25	61.25	1,032,000
Apr 1, 2025	59.90	60.60	58.97	60.17	60.17	165,400
Mar 31, 2025	57.93	59.09	57.54	58.72	58.72	129,200
Mar 28, 2025	61.22	61.22	58.47	59.77	59.77	86,200
Mar 27, 2025	61.78	62.89	61.21	62.30	62.30	192,700
Mar 26, 2025	64.59	65.97	63.11	64.91	64.91	383,800
Mar 25, 2025	64.15	65.17	63.50	64.57	64.57	136,800
Mar 24, 2025	65.80	66.53	65.25	65.67	65.67	80,800
Mar 21, 2025	66.89	66.98	66.04	66.72	66.72	142,800
Mar 20, 2025	66.64	66.97	66.15	66.69	66.69	65,100
Mar 19, 2025	66.57	69.07	66.36	68.58	68.58	87,200
Mar 18, 2025	66.86	67.12	64.54	66.48	66.48	118,700
Mar 17, 2025	65.57	67.05	65.57	66.91	66.91	157,000
Mar 14, 2025	65.11	65.45	64.35	64.90	64.90	77,800
Mar 13, 2025	61.16	63.18	60.27	62.39	62.39	159,700
Mar 12, 2025	62.08	63.40	61.68	63.05	63.05	1,791,900
Mar 11, 2025	57.60	59.51	56.61	58.91	58.91	1,787,500
Mar 10, 2025	55.68	56.35	51.90	54.70	54.70	771,700
Mar 7, 2025	58.77	61.24	58.77	61.24	61.24	185,100
Mar 6, 2025	61.52	63.86	60.96	61.93	61.93	265,000
Mar 5, 2025	59.85	60.42	59.33	60.15	60.15	221,600
Mar 4, 2025	55.06	56.84	53.86	55.42	55.42	138,600
Mar 3, 2025	59.11	59.14	55.91	57.43	57.43	158,500
Feb 28, 2025	55.46	57.36	55.04	56.88	56.88	174,200
Feb 27, 2025	59.57	59.57	56.72	56.72	56.72	89,100
Feb 26, 2025	58.28	58.73	57.70	57.92	57.92	125,100
Feb 25, 2025	55.74	56.21	53.61	54.85	54.85	176,300
Feb 24, 2025	59.05	59.05	56.30	57.80	57.80	67,900
Feb 21, 2025	63.41	63.41	59.69	60.01	60.01	95,600
Feb 20, 2025	65.05	65.10	62.16	63.01	63.01	83,600
Feb 19, 2025	64.17	64.27	63.04	63.57	63.57	90,900
Feb 18, 2025	66.51	66.95	66.37	66.66	66.66	116,200
Feb 14, 2025	63.55	64.60	63.19	64.54	64.54	77,800
Feb 13, 2025	63.20	65.35	63.18	64.92	64.92	103,300
Feb 12, 2025	61.12	63.21	61.01	62.57	62.57	548,700
Feb 11, 2025	58.77	59.57	58.59	59.39	59.39	66,200
Feb 10, 2025	59.70	59.70	58.84	59.15	59.15	74,500
Feb 7, 2025	60.13	60.74	58.66	58.98	58.98	259,500
Feb 6, 2025	60.25	60.28	58.85	59.38	59.38	1,523,300
Feb 5, 2025	58.48	58.60	57.67	58.20	58.20	130,000
Feb 4, 2025	57.42	58.04	56.05	56.44	56.44	185,800
Feb 3, 2025	56.47	57.62	56.25	56.79	56.79	136,600
Jan 31, 2025	60.90	61.27	59.38	59.74	59.74	128,100
Jan 30, 2025	58.44	59.62	58.37	59.42	59.42	699,200
Jan 29, 2025	56.27	56.94	55.13	56.68	56.68	558,200
Jan 28, 2025	54.52	55.23	52.45	55.13	55.13	3,769,200
Jan 27, 2025	50.26	54.66	50.00	54.05	54.05	1,471,300
Jan 24, 2025	62.27	63.46	62.09	62.99	62.99	76,300
Jan 23, 2025	58.84	61.38	58.84	61.26	61.26	131,300
Jan 22, 2025	58.00	58.29	57.26	57.45	57.45	120,600
Jan 21, 2025	53.48	54.20	52.62	54.20	54.20	262,800
Jan 17, 2025	53.31	53.49	53.02	53.37	53.37	70,200
Jan 16, 2025	52.35	52.40	51.05	51.99	51.99	66,700
Jan 15, 2025	54.65	54.74	53.67	53.94	53.94	129,600
Jan 14, 2025	51.74	52.59	51.72	52.37	52.37	48,300
Jan 13, 2025	50.66	50.96	50.10	50.63	50.63	64,000
Jan 10, 2025	52.16	52.16	50.05	51.11	51.11	125,700
Jan 8, 2025	52.85	53.45	51.69	52.28	52.28	64,700
Jan 7, 2025	56.63	56.63	54.35	55.76	55.76	97,500
Jan 6, 2025	56.05	57.13	55.93	56.26	56.26	88,600
Jan 3, 2025	52.86	53.68	52.55	53.61	53.61	80,400
Jan 2, 2025	51.70	52.29	51.54	52.03	52.03	54,800
Dec 31, 2024	52.61	52.61	51.25	52.30	52.30	20,700
Dec 30, 2024	51.44	52.65	51.44	52.64	52.64	62,100
Dec 27, 2024	53.26	53.41	51.96	52.25	52.25	122,300
Dec 26, 2024	53.80	54.50	53.77	54.50	54.50	25,700
Dec 24, 2024	54.02	54.03	53.30	54.00	54.00	13,000
Dec 23, 2024	53.17	53.48	52.82	53.40	53.40	47,800
Dec 20, 2024	51.65	53.26	51.58	53.24	53.24	74,100
Dec 19, 2024	51.82	52.58	51.60	51.85	51.85	80,600
Dec 18, 2024	54.24	54.70	52.51	52.70	52.70	54,800
Dec 17, 2024	53.93	53.96	52.99	53.60	53.60	40,800
Dec 16, 2024	53.38	54.05	53.27	53.81	53.81	36,700
Dec 13, 2024	51.65	51.65	51.15	51.48	51.48	50,900
Dec 12, 2024	52.20	52.33	50.83	51.36	51.36	97,500
Dec 11, 2024	52.64	53.68	52.37	53.40	53.40	98,200
Dec 10, 2024	52.00	52.38	51.67	51.68	51.68	971,400
Dec 9, 2024	55.92	55.92	54.29	54.63	54.63	1,080,800
Dec 6, 2024	54.30	55.33	54.13	55.09	55.09	906,300
Dec 5, 2024	55.80	56.26	55.80	56.22	56.22	725,400
Dec 4, 2024	54.46	54.85	54.06	54.26	54.26	306,900
Dec 3, 2024	53.38	54.09	53.20	53.87	53.87	86,200
Dec 2, 2024	53.24	54.15	53.21	53.71	53.71	96,900
Nov 29, 2024	53.38	54.08	53.14	54.08	54.08	30,300
Nov 27, 2024	51.37	51.49	50.86	51.31	51.31	30,300
Nov 26, 2024	50.44	51.23	50.30	50.58	50.58	37,900
Nov 25, 2024	52.29	52.40	51.14	51.55	51.55	131,900
Nov 22, 2024	50.36	50.65	49.96	50.35	50.35	55,800
Nov 21, 2024	49.07	49.67	48.49	49.54	49.54	56,600
Nov 20, 2024	48.33	48.45	47.85	48.44	48.44	150,700
Nov 19, 2024	47.25	48.58	47.24	48.43	48.43	1,952,000
Nov 18, 2024	48.35	49.08	47.99	48.55	48.55	2,949,500
Nov 15, 2024	48.62	49.75	48.62	49.53	49.53	343,000
Nov 14, 2024	48.24	49.15	47.96	48.56	48.56	441,900
Nov 13, 2024	47.21	49.16	47.14	48.63	48.63	1,946,800
Nov 12, 2024	42.66	46.40	41.05	46.04	46.04	3,164,400
Nov 11, 2024	42.95	43.52	42.95	43.35	43.35	2,275,000
Nov 8, 2024	42.16	42.70	41.96	42.70	42.70	1,026,900
Nov 7, 2024	41.43	42.26	41.43	41.72	41.72	35,200
Nov 6, 2024	41.70	41.74	40.71	41.08	41.08	54,300
Nov 5, 2024	41.03	42.56	40.78	42.56	42.56	65,300
Nov 4, 2024	41.86	42.26	41.85	41.97	41.97	23,200
Nov 1, 2024	41.56	41.82	41.37	41.54	41.54	34,900
Oct 31, 2024	41.14	41.14	40.28	40.83	40.83	43,500
Oct 30, 2024	41.08	41.66	41.05	41.28	41.28	26,900
Oct 29, 2024	40.70	41.28	40.51	41.09	41.09	24,400
Oct 28, 2024	41.22	41.22	40.68	41.03	41.03	40,900
Oct 25, 2024	40.89	41.65	40.89	41.28	41.28	62,700
Oct 24, 2024	38.85	40.14	38.82	40.10	40.10	45,700
Oct 23, 2024	38.51	39.45	38.51	38.91	38.91	46,800
Oct 22, 2024	39.29	39.52	39.27	39.48	39.48	50,700
Oct 21, 2024	39.67	39.80	39.22	39.55	39.55	21,500
Oct 18, 2024	39.14	39.58	39.01	39.50	39.50	49,800
Oct 17, 2024	39.50	39.81	39.24	39.51	39.51	45,900
Oct 16, 2024	38.15	38.45	37.99	38.14	38.14	45,800
Oct 15, 2024	38.90	38.90	36.18	37.65	37.65	73,800
Oct 14, 2024	38.95	39.57	38.93	39.40	39.40	25,800
Oct 11, 2024	39.30	39.33	38.96	39.29	39.29	22,500
Oct 10, 2024	38.34	38.34	37.78	38.02	38.02	26,300
Oct 9, 2024	38.87	38.94	38.63	38.92	38.92	24,700
Oct 8, 2024	38.82	39.05	38.78	39.02	39.02	20,600
Oct 7, 2024	38.44	38.81	38.26	38.44	38.44	24,800
Oct 4, 2024	38.23	38.89	38.17	38.88	38.88	39,200
Oct 3, 2024	37.69	37.72	37.36	37.70	37.70	29,700
Oct 2, 2024	37.14	37.51	36.78	37.35	37.35	47,500
Oct 1, 2024	37.85	37.95	36.94	37.51	37.51	57,600
Sep 30, 2024	36.55	37.09	36.55	36.78	36.78	148,000
Sep 27, 2024	36.70	36.96	36.42	36.57	36.57	26,100
Sep 26, 2024	37.47	37.55	37.08	37.44	37.44	49,000
Sep 25, 2024	37.83	38.00	37.26	37.36	37.36	36,200
Sep 24, 2024	36.61	36.92	36.26	36.84	36.84	69,900
Sep 23, 2024	36.95	37.27	36.80	36.98	36.98	51,200
Sep 20, 2024	36.23	36.34	35.96	36.15	36.15	72,600
Sep 19, 2024	35.61	35.69	35.36	35.53	35.53	57,200
Sep 18, 2024	34.76	35.39	34.53	34.62	34.62	101,600
Sep 17, 2024	33.15	33.72	33.15	33.58	33.58	44,300
Sep 16, 2024	32.02	32.57	31.91	32.56	32.56	85,000
Sep 13, 2024	31.71	32.35	31.71	32.19	32.19	149,500
Sep 12, 2024	28.82	29.65	28.75	29.60	29.60	63,700
Sep 11, 2024	28.01	28.28	27.54	28.28	28.28	50,000
Sep 10, 2024	27.41	27.61	27.23	27.61	27.61	35,000
Sep 9, 2024	27.17	27.26	26.99	27.20	27.20	54,000
Sep 6, 2024	27.29	27.35	26.26	26.39	26.39	260,500
Sep 5, 2024	28.88	28.92	28.24	28.45	28.45	253,900
Sep 4, 2024	28.33	28.75	28.33	28.39	28.39	56,200
Sep 3, 2024	28.62	28.64	27.92	27.93	27.93	9,500
Aug 30, 2024	28.87	29.11	28.70	28.89	28.89	25,800
Aug 29, 2024	27.96	28.30	27.96	28.08	28.08	11,600
Aug 28, 2024	28.22	28.22	28.00	28.05	28.05	23,600
Aug 27, 2024	28.11	28.28	28.00	28.20	28.20	16,400
Aug 26, 2024	28.43	28.50	28.38	28.41	28.41	4,700
Aug 23, 2024	28.20	28.80	28.18	28.76	28.76	24,600
Aug 22, 2024	27.80	27.87	27.62	27.62	27.62	6,500
Aug 21, 2024	27.30	27.51	27.25	27.51	27.51	14,800
Aug 20, 2024	27.55	27.63	27.19	27.28	27.28	11,300
Aug 19, 2024	28.06	28.18	27.97	28.17	28.17	7,400
Aug 16, 2024	27.64	27.77	27.62	27.70	27.70	7,900
Aug 15, 2024	27.33	27.67	27.18	27.53	27.53	27,300
Aug 14, 2024	27.33	27.36	27.25	27.33	27.33	8,400
Aug 13, 2024	27.20	27.37	27.08	27.24	27.24	33,300
Aug 12, 2024	26.58	26.58	26.30	26.43	26.43	37,300
Aug 9, 2024	26.59	26.73	26.36	26.56	26.56	8,300
Aug 8, 2024	25.92	26.67	25.65	26.67	26.67	64,200
Aug 7, 2024	26.82	27.02	26.11	26.11	26.11	28,200
Aug 6, 2024	26.06	27.07	26.06	26.66	26.66	43,800
Aug 5, 2024	24.56	26.10	24.56	25.89	25.89	74,200
Aug 2, 2024	26.23	26.43	25.95	26.42	26.42	28,800
Aug 1, 2024	28.39	28.76	27.93	28.00	28.00	20,600
Jul 31, 2024	28.67	29.19	28.62	28.95	28.95	85,700
Jul 30, 2024	27.97	27.99	27.23	27.42	27.42	37,000
Jul 29, 2024	27.60	27.63	27.09	27.28	27.28	15,900
Jul 26, 2024	27.31	27.65	27.29	27.45	27.45	150,400
Jul 25, 2024	26.70	27.12	25.91	26.89	26.89	49,200
Jul 24, 2024	27.81	28.23	27.69	27.69	27.69	18,500
Jul 23, 2024	28.10	28.51	28.10	28.40	28.40	14,700
Jul 22, 2024	28.41	28.41	28.10	28.28	28.28	20,000
Jul 19, 2024	27.59	27.68	27.50	27.66	27.66	13,600
Jul 18, 2024	27.52	27.52	26.79	26.93	26.93	46,400
Jul 17, 2024	27.85	28.18	27.60	27.74	27.74	77,000
Jul 16, 2024	28.82	29.16	28.69	29.10	29.10	36,200
Jul 15, 2024	28.99	29.03	28.50	28.50	28.50	39,500
Jul 12, 2024	29.95	30.30	29.87	30.11	30.11	34,800
Jul 11, 2024	29.88	30.16	29.81	30.09	30.09	26,000
Jul 10, 2024	29.13	29.54	29.13	29.54	29.54	24,600
Jul 9, 2024	28.98	28.98	28.64	28.82	28.82	29,600
Jul 8, 2024	28.98	29.01	28.87	29.01	29.01	12,500
Jul 5, 2024	28.60	28.60	28.34	28.53	28.53	181,600
Jul 3, 2024	27.40	28.04	27.35	28.01	28.01	17,000
Jul 2, 2024	27.01	27.13	26.65	26.97	26.97	29,600
Jul 1, 2024	25.81	26.00	25.80	25.92	25.92	10,900
Jun 28, 2024	25.89	26.20	25.83	25.86	25.86	12,800
Jun 27, 2024	26.28	26.43	26.17	26.42	26.42	15,500
Jun 26, 2024	26.10	26.15	25.94	26.12	26.12	16,900
Jun 25, 2024	26.00	26.16	25.85	26.12	26.12	26,200
Jun 24, 2024	26.25	26.40	26.07	26.18	26.18	18,900
Jun 21, 2024	25.44	25.50	24.95	25.24	25.24	16,400
Jun 20, 2024	26.00	26.76	26.00	26.65	26.65	11,100
Jun 18, 2024	25.17	25.59	25.17	25.44	25.44	22,800
Jun 17, 2024	24.81	25.10	24.58	25.10	25.10	44,700
Jun 14, 2024	24.72	24.84	24.38	24.81	24.81	19,000
Jun 13, 2024	25.50	25.50	24.96	25.02	25.02	24,000
Jun 12, 2024	25.94	26.08	25.74	25.94	25.94	17,700
Jun 11, 2024	24.96	25.10	24.81	25.08	25.08	19,300
Jun 10, 2024	24.55	25.31	24.45	25.22	25.22	18,900
Jun 7, 2024	24.59	24.90	24.59	24.67	24.67	28,800
Jun 6, 2024	25.47	25.47	24.93	25.13	25.13	38,400
Jun 5, 2024	25.98	26.10	25.75	26.10	26.10	22,100
Jun 4, 2024	25.93	26.14	25.19	26.10	26.10	42,500
Jun 3, 2024	27.66	27.77	27.31	27.52	27.52	28,100
May 31, 2024	27.69	27.78	26.74	27.10	27.10	100,800
May 30, 2024	28.17	28.22	28.05	28.05	28.05	14,900
May 29, 2024	27.98	27.98	27.62	27.88	27.88	39,100
May 28, 2024	29.10	29.19	28.76	29.01	29.01	52,900
May 24, 2024	26.91	27.70	26.91	27.70	27.70	106,600
May 23, 2024	26.50	26.66	26.22	26.35	26.35	53,300
May 22, 2024	25.94	26.06	25.63	25.74	25.74	33,200
May 21, 2024	25.51	26.00	25.45	25.97	25.97	73,300
May 20, 2024	26.70	26.76	26.16	26.29	26.29	46,500
May 17, 2024	27.44	27.44	27.08	27.19	27.19	19,000
May 16, 2024	27.66	27.71	27.27	27.39	27.39	204,000
May 15, 2024	27.16	27.94	27.16	27.82	27.82	90,600
May 14, 2024	26.15	26.22	25.93	26.03	26.03	88,200
May 13, 2024	25.96	26.18	25.72	25.90	25.90	51,500
May 10, 2024	26.29	26.35	25.76	26.03	26.03	59,300
May 9, 2024	25.12	25.45	25.01	25.16	25.16	34,400
May 8, 2024	23.73	24.20	23.71	24.19	24.19	79,200
May 7, 2024	21.65	21.70	21.39	21.43	21.43	28,000
May 6, 2024	21.63	21.67	21.51	21.57	21.57	27,600
May 3, 2024	21.03	21.30	20.98	21.29	21.29	15,000
May 2, 2024	20.94	20.94	20.57	20.73	20.73	10,400
May 1, 2024	20.60	21.01	20.56	20.56	20.56	11,000
Apr 30, 2024	20.83	20.83	20.50	20.55	20.55	27,200
Apr 29, 2024	20.22	20.49	20.22	20.47	20.47	18,700
Apr 26, 2024	19.85	20.21	19.85	20.13	20.13	51,600
Apr 25, 2024	18.78	19.12	18.71	19.11	19.11	78,000
Apr 24, 2024	18.96	19.02	18.90	19.02	19.02	14,300
Apr 23, 2024	18.93	19.02	18.91	19.01	19.01	22,200
Apr 22, 2024	18.78	19.02	18.71	18.99	18.99	30,700
Apr 19, 2024	18.66	18.78	18.65	18.69	18.69	9,500
Apr 18, 2024	18.75	19.00	18.67	19.00	19.00	19,700
Apr 17, 2024	18.84	18.92	18.67	18.88	18.88	49,400
Apr 16, 2024	18.28	18.50	18.20	18.47	18.47	36,300
Apr 15, 2024	18.74	18.76	18.45	18.48	18.48	17,900
Apr 12, 2024	18.57	18.83	18.53	18.61	18.61	22,700
Apr 11, 2024	18.98	19.01	18.53	18.54	18.54	165,200
Apr 10, 2024	19.19	19.33	19.07	19.14	19.14	20,100
Apr 9, 2024	20.01	20.01	19.28	19.34	19.34	60,400
Apr 8, 2024	19.54	19.86	19.54	19.79	19.79	46,600

VWDRY Vestas Wind Systems A/S

4.0100

-2.43%

SIEGY Siemens Aktiengesellschaft

97.71

-2.08%

XJNGF Goldwind Science&Technology Co., Ltd.

0.6300

-24.10%

0NWV.IL Schneider Electric S.E.

187.06

-1.29%

MHVIY Mitsubishi Heavy Industries Ltd

29.70

-2.30%

EPAC Enerpac Tool Group Corp.

38.69

-2.47%

SBGSY Schneider Electric S.E.

41.04

+0.71%

MHVYF Mitsubishi Heavy Industries, Ltd.

15.80

+4.43%

MKMLF Makino Milling Machine Co., Ltd.

40.45

-11.89%

NLLSY Nel ASA

6.11

-7.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Siemens Energy AG (SMNEY)

Related Tickers