Australia markets close in 19 minutes

Siemens Energy AG (SMNEY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
26.12-0.04 (-0.15%)
At close: 03:54PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202426.0026.1625.8526.1226.1226,200
24 June 202426.2526.4026.0726.1826.1818,900
21 June 202425.4425.5024.9525.2425.2416,400
20 June 202426.0026.7626.0026.6526.6511,100
18 June 202425.1725.5925.1725.4425.4422,800
17 June 202424.8125.1024.5825.1025.1044,700
14 June 202424.7224.8424.3824.8124.8119,000
13 June 202425.5025.5024.9625.0225.0224,000
12 June 202425.9426.0825.7425.9425.9417,700
11 June 202424.9625.1024.8125.0825.0819,300
10 June 202424.5525.3124.4525.2225.2218,900
07 June 202424.5924.9024.5924.6724.6728,800
06 June 202425.4725.4724.9325.1325.1338,400
05 June 202425.9826.1025.7526.1026.1022,100
04 June 202425.9326.1425.1926.1026.1042,500
03 June 202427.6627.7727.3127.5227.5228,100
31 May 202427.6927.7826.7427.1027.10100,800
30 May 202428.1728.2228.0528.0528.0514,900
29 May 202427.9827.9827.6227.8827.8839,100
28 May 202429.1029.1928.7629.0129.0152,900
24 May 202426.9127.7026.9127.7027.70106,600
23 May 202426.5026.6626.2226.3526.3553,300
22 May 202425.9426.0625.6325.7425.7433,200
21 May 202425.5126.0025.4525.9725.9773,300
20 May 202426.7026.7626.1626.2926.2946,500
17 May 202427.4427.4427.0827.1927.1919,000
16 May 202427.6627.7127.2727.3927.39204,000
15 May 202427.1627.9427.1627.8227.8290,600
14 May 202426.1526.2225.9326.0326.0388,200
13 May 202425.9626.1825.7225.9025.9051,500
10 May 202426.2926.3525.7626.0326.0359,300
09 May 202425.1225.4525.0125.1625.1634,400
08 May 202423.7324.2023.7124.1924.1979,200
07 May 202421.6521.7021.3921.4321.4328,000
06 May 202421.6321.6721.5121.5721.5727,600
03 May 202421.0321.3020.9821.2921.2915,000
02 May 202420.9420.9420.5720.7320.7310,400
01 May 202420.6021.0120.5620.5620.5611,000
30 Apr 202420.8320.8320.5020.5520.5527,200
29 Apr 202420.2220.4920.2220.4720.4718,700
26 Apr 202419.8520.2119.8520.1320.1351,600
25 Apr 202418.7819.1218.7119.1119.1178,000
24 Apr 202418.9619.0218.9019.0219.0214,300
23 Apr 202418.9319.0218.9119.0119.0122,200
22 Apr 202418.7819.0218.7118.9918.9930,700
19 Apr 202418.6618.7818.6518.6918.699,500
18 Apr 202418.7519.0018.6719.0019.0019,700
17 Apr 202418.8418.9218.6718.8818.8849,400
16 Apr 202418.2818.5018.2018.4718.4736,300
15 Apr 202418.7418.7618.4518.4818.4817,900
12 Apr 202418.5718.8318.5318.6118.6122,700
11 Apr 202418.9819.0118.5318.5418.54165,200
10 Apr 202419.1919.3319.0719.1419.1420,100
09 Apr 202420.0120.0119.2819.3419.3460,400
08 Apr 202419.5419.8619.5419.7919.7946,600
05 Apr 202419.0919.4219.0119.2219.2285,700
04 Apr 202419.5819.7619.1719.1819.18125,900
03 Apr 202418.7318.9718.6918.9518.95117,500
02 Apr 202418.4418.7518.3618.7418.74177,200
01 Apr 202418.5218.5218.1718.2018.2012,100
28 Mar 202418.1818.3318.1818.3318.3324,700
27 Mar 202417.6117.7717.5017.7317.7355,300
26 Mar 202417.7717.7717.5317.6317.6318,700
25 Mar 202417.8217.9117.8117.8717.8756,600
22 Mar 202417.7017.9617.7017.8017.8022,500
21 Mar 202417.2217.3517.0717.1317.1347,200
20 Mar 202416.0816.3816.0216.3816.387,400
19 Mar 202416.0316.1116.0216.0316.0311,100
18 Mar 202416.2316.2516.0416.0516.0512,600
15 Mar 202415.6315.7215.5815.6415.6413,700
14 Mar 202415.7015.7715.5315.6415.6412,100
13 Mar 202415.2115.3015.2115.2415.248,800
12 Mar 202415.5015.6015.2715.4815.488,200
11 Mar 202415.3915.5215.3215.4815.4827,100
08 Mar 202415.5515.5815.3315.3915.3911,500
07 Mar 202415.2015.6015.2015.6015.6020,200
06 Mar 202415.3115.3115.0715.1115.115,000
05 Mar 202414.9114.9814.8414.8414.8413,200
04 Mar 202415.1315.2215.0515.1815.1851,300
01 Mar 202415.2715.5915.2715.4815.4827,000
29 Feb 202415.4115.5115.2815.3015.3019,800
28 Feb 202415.2815.2815.0415.0615.0612,800
27 Feb 202415.0415.2115.0415.1615.167,300
26 Feb 202414.9815.1014.9715.0815.0812,300
23 Feb 202414.7914.8914.7214.8414.8414,800
22 Feb 202415.0415.0414.9515.0315.0312,200
21 Feb 202414.8714.9714.8514.9714.9712,800
20 Feb 202414.1814.5214.0914.5214.5220,500
16 Feb 202414.8915.0014.7714.8514.859,000
15 Feb 202414.8915.0214.8014.9614.9615,100
14 Feb 202415.1615.1715.0115.1215.1214,800
13 Feb 202415.2515.3214.9815.0515.058,600
12 Feb 202415.5415.6415.5215.5215.5218,000
09 Feb 202414.9314.9414.7214.8814.8821,700
08 Feb 202414.7714.9914.7614.9914.9911,700
07 Feb 202415.4515.6215.3715.6015.6059,800
06 Feb 202415.0215.3415.0215.3115.3142,900
05 Feb 202414.9314.9614.7314.8614.8622,500
02 Feb 202415.0815.1014.9215.0015.008,800
01 Feb 202415.1615.2015.0115.2015.209,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...