OTC Markets OTCQX - Delayed Quote
USD
Siemens Energy AG (SMEGF)
145.10
+4.10
(+2.91%)
At close: November 2 at 9:32:56 AM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
143.87 | 148.01 | 142.38 | 144.00 | 144.00 | 6,800 |
|
Oct 30, 2026
|
143.90 | 146.56 | 140.00 | 141.95 | 141.95 | 3,800 |
|
Oct 29, 2026
|
154.10 | 154.10 | 150.00 | 153.26 | 153.26 | 7,200 |
|
Oct 28, 2026
|
146.60 | 151.37 | 142.96 | 148.00 | 148.00 | 8,700 |
|
Oct 27, 2026
|
146.69 | 146.69 | 139.77 | 144.85 | 144.85 | 8,200 |
|
Oct 26, 2026
|
133.40 | 144.61 | 133.40 | 144.51 | 144.51 | 4,500 |
|
Oct 23, 2026
|
136.96 | 139.02 | 128.67 | 130.36 | 130.36 | 12,000 |
|
Oct 22, 2026
|
147.20 | 147.20 | 133.47 | 133.47 | 133.47 | 8,200 |
|
Oct 21, 2026
|
144.66 | 155.49 | 143.61 | 144.82 | 144.82 | 7,200 |
|
Oct 20, 2026
|
144.50 | 150.01 | 141.26 | 142.76 | 142.76 | 10,900 |
|
Oct 19, 2026
|
150.20 | 153.00 | 143.50 | 146.00 | 146.00 | 37,300 |
|
Oct 16, 2026
|
148.30 | 153.30 | 148.30 | 150.00 | 150.00 | 31,800 |
|
Oct 15, 2026
|
143.59 | 150.94 | 141.98 | 150.00 | 150.00 | 9,000 |
|
Oct 14, 2026
|
159.00 | 159.00 | 150.00 | 153.99 | 153.99 | 2,500 |
|
Oct 13, 2026
|
161.10 | 166.95 | 155.89 | 158.01 | 158.01 | 17,400 |
|
Oct 12, 2026
|
165.00 | 167.00 | 162.07 | 164.82 | 164.82 | 1,200 |
|
Oct 9, 2026
|
160.00 | 165.00 | 158.18 | 162.56 | 162.56 | 1,600 |
|
Oct 8, 2026
|
159.22 | 164.66 | 155.32 | 160.00 | 160.00 | 4,300 |
|
Oct 7, 2026
|
156.05 | 165.00 | 156.05 | 157.00 | 157.00 | 5,000 |
|
Oct 6, 2026
|
163.54 | 171.10 | 157.27 | 162.24 | 162.24 | 3,200 |
|
Oct 5, 2026
|
163.28 | 169.98 | 161.59 | 166.99 | 166.99 | 4,200 |
|
Oct 2, 2026
|
164.30 | 171.60 | 162.00 | 171.09 | 171.09 | 1,400 |
|
Oct 1, 2026
|
154.10 | 168.36 | 154.10 | 162.19 | 162.19 | 4,100 |
|
Sep 30, 2026
|
163.83 | 170.79 | 160.00 | 165.69 | 165.69 | 1,000 |
|
Sep 29, 2026
|
165.13 | 173.60 | 158.60 | 173.60 | 173.60 | 7,900 |
|
Sep 28, 2026
|
170.64 | 170.66 | 159.04 | 159.05 | 159.05 | 18,500 |
|
Sep 25, 2026
|
163.42 | 170.24 | 160.92 | 165.58 | 165.58 | 900 |
|
Sep 24, 2026
|
161.94 | 168.51 | 160.00 | 164.60 | 164.60 | 3,700 |
|
Sep 23, 2026
|
166.65 | 170.00 | 163.90 | 164.08 | 164.08 | 1,000 |
|
Sep 22, 2026
|
165.00 | 173.80 | 161.14 | 165.76 | 165.76 | 42,600 |
|
Sep 21, 2026
|
163.20 | 169.80 | 156.21 | 160.01 | 160.01 | 1,900 |
|
Sep 18, 2026
|
158.01 | 168.79 | 156.55 | 161.69 | 161.69 | 400 |
|
Sep 17, 2026
|
163.49 | 169.89 | 160.61 | 165.24 | 165.24 | 15,800 |
|
Sep 16, 2026
|
159.95 | 161.88 | 154.18 | 158.44 | 158.44 | 3,100 |
|
Sep 15, 2026
|
147.95 | 158.41 | 147.86 | 155.63 | 155.63 | 2,900 |
|
Sep 14, 2026
|
159.47 | 159.47 | 151.05 | 154.27 | 154.27 | 9,600 |
|
Sep 11, 2026
|
170.19 | 173.60 | 161.36 | 165.64 | 165.64 | 9,300 |
|
Sep 10, 2026
|
167.70 | 167.70 | 162.50 | 167.60 | 167.60 | 2,000 |
|
Sep 9, 2026
|
166.40 | 174.37 | 165.44 | 169.90 | 169.90 | 2,100 |
|
Sep 8, 2026
|
171.00 | 174.37 | 166.52 | 169.77 | 169.77 | 1,500 |
|
Sep 4, 2026
|
177.80 | 177.80 | 165.90 | 169.50 | 169.50 | 700 |
|
Sep 3, 2026
|
174.37 | 174.37 | 161.06 | 168.79 | 168.79 | 600 |
|
Sep 2, 2026
|
163.30 | 169.19 | 158.95 | 169.19 | 169.19 | 2,000 |
|
Sep 1, 2026
|
163.51 | 163.51 | 160.30 | 161.15 | 161.15 | 2,900 |
|
Aug 31, 2026
|
172.15 | 172.15 | 164.07 | 164.07 | 164.07 | 7,200 |
|
Aug 28, 2026
|
174.70 | 180.25 | 168.50 | 176.98 | 176.98 | 1,600 |
|
Aug 27, 2026
|
180.28 | 180.65 | 174.75 | 174.75 | 174.75 | 9,000 |
|
Aug 26, 2026
|
174.06 | 179.00 | 173.45 | 177.95 | 177.95 | 800 |
|
Aug 25, 2026
|
180.57 | 186.87 | 173.28 | 177.25 | 177.25 | 1,100 |
|
Aug 24, 2026
|
176.00 | 182.04 | 167.60 | 174.42 | 174.42 | 1,500 |
|
Aug 21, 2026
|
185.00 | 185.63 | 176.01 | 176.01 | 176.01 | 400 |
|
Aug 20, 2026
|
172.55 | 181.00 | 172.55 | 178.62 | 178.62 | 700 |
|
Aug 19, 2026
|
179.00 | 188.80 | 175.41 | 178.12 | 178.12 | 1,500 |
|
Aug 18, 2026
|
184.85 | 184.85 | 177.99 | 177.99 | 177.99 | 3,300 |
|
Aug 17, 2026
|
193.35 | 193.35 | 186.90 | 189.05 | 189.05 | 1,900 |
|
Aug 14, 2026
|
187.00 | 191.10 | 182.00 | 186.65 | 186.65 | 4,200 |
|
Aug 13, 2026
|
186.00 | 189.69 | 183.74 | 187.00 | 187.00 | 3,200 |
|
Aug 12, 2026
|
185.20 | 190.20 | 185.20 | 187.40 | 187.40 | 5,500 |
|
Aug 11, 2026
|
184.50 | 185.00 | 180.00 | 183.00 | 183.00 | 1,300 |
|
Aug 10, 2026
|
183.65 | 184.53 | 177.85 | 181.08 | 181.08 | 1,600 |
|
Aug 7, 2026
|
178.00 | 181.00 | 175.00 | 176.80 | 176.80 | 1,200 |
|
Aug 6, 2026
|
178.00 | 178.00 | 172.95 | 175.21 | 175.21 | 1,400 |
|
Aug 5, 2026
|
182.17 | 182.17 | 172.79 | 174.71 | 174.71 | 4,100 |
|
Aug 4, 2026
|
170.88 | 182.56 | 170.36 | 176.33 | 176.33 | 2,800 |
|
Aug 3, 2026
|
171.00 | 173.10 | 161.41 | 167.46 | 167.46 | 1,300 |
|
Jul 31, 2026
|
172.76 | 175.00 | 165.30 | 175.00 | 175.00 | 800 |
|
Jul 30, 2026
|
161.00 | 169.96 | 156.20 | 160.76 | 160.76 | 2,400 |
|
Jul 29, 2026
|
163.86 | 163.86 | 150.00 | 157.00 | 157.00 | 1,200 |
|
Jul 28, 2026
|
168.29 | 168.29 | 153.80 | 158.00 | 158.00 | 34,300 |
|
Jul 27, 2026
|
167.95 | 175.57 | 166.50 | 167.01 | 167.01 | 14,600 |
|
Jul 24, 2026
|
173.29 | 176.51 | 167.50 | 167.50 | 167.50 | 1,000 |
|
Jul 23, 2026
|
172.10 | 174.05 | 171.00 | 172.70 | 172.70 | 8,600 |
|
Jul 22, 2026
|
174.34 | 176.60 | 168.57 | 168.57 | 168.57 | 7,600 |
|
Jul 21, 2026
|
176.95 | 185.94 | 173.90 | 184.85 | 184.85 | 14,000 |
|
Jul 20, 2026
|
176.74 | 176.74 | 174.52 | 174.52 | 174.52 | 1,900 |
|
Jul 17, 2026
|
165.00 | 166.51 | 164.50 | 164.50 | 164.50 | 153,200 |
|
Jul 16, 2026
|
165.58 | 168.26 | 165.58 | 168.26 | 168.26 | 3,800 |
|
Jul 15, 2026
|
172.50 | 175.00 | 172.50 | 175.00 | 175.00 | 1,600 |
|
Jul 14, 2026
|
174.95 | 176.39 | 173.53 | 176.39 | 176.39 | 10,900 |
|
Jul 13, 2026
|
173.80 | 173.80 | 170.00 | 171.62 | 171.62 | 3,600 |
|
Jul 10, 2026
|
176.70 | 176.70 | 170.01 | 172.76 | 172.76 | 1,700 |
|
Jul 9, 2026
|
177.18 | 182.11 | 177.18 | 182.11 | 182.11 | 700 |
|
Jul 8, 2026
|
174.24 | 175.00 | 173.50 | 175.00 | 175.00 | 2,300 |
|
Jul 7, 2026
|
177.11 | 177.17 | 177.11 | 177.17 | 177.17 | 1,000 |
|
Jul 6, 2026
|
192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 900 |
|
Jul 2, 2026
|
187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 400 |
|
Jul 1, 2026
|
187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1,100 |
|
Jun 30, 2026
|
185.35 | 192.11 | 185.35 | 192.11 | 192.11 | 14,100 |
|
Jun 29, 2026
|
171.92 | 182.29 | 171.92 | 182.29 | 182.29 | 5,400 |
|
Jun 26, 2026
|
178.45 | 178.45 | 178.45 | 178.45 | 178.45 | 3,400 |
|
Jun 25, 2026
|
182.10 | 186.75 | 182.10 | 182.71 | 182.71 | 2,900 |
|
Jun 24, 2026
|
179.10 | 182.11 | 178.00 | 182.11 | 182.11 | 14,500 |
|
Jun 23, 2026
|
187.55 | 187.55 | 182.06 | 182.39 | 182.39 | 1,600 |
|
Jun 22, 2026
|
195.50 | 196.04 | 193.09 | 193.54 | 193.54 | 1,400 |
|
Jun 18, 2026
|
190.00 | 196.13 | 190.00 | 196.13 | 196.13 | 900 |
|
Jun 17, 2026
|
184.99 | 189.79 | 184.99 | 189.29 | 189.29 | 4,500 |
|
Jun 16, 2026
|
179.11 | 180.47 | 175.15 | 180.47 | 180.47 | 1,800 |
|
Jun 15, 2026
|
179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 800 |
|
Jun 12, 2026
|
176.07 | 179.99 | 170.07 | 179.99 | 179.99 | 14,200 |
|
Jun 11, 2026
|
163.30 | 176.72 | 161.72 | 176.72 | 176.72 | 2,400 |
|
Jun 10, 2026
|
161.80 | 173.55 | 158.29 | 163.21 | 163.21 | 22,400 |
|
Jun 9, 2026
|
179.97 | 180.50 | 159.69 | 180.50 | 180.50 | 17,400 |
|
Jun 8, 2026
|
182.75 | 186.09 | 179.33 | 179.33 | 179.33 | 8,100 |
|
Jun 5, 2026
|
183.61 | 183.61 | 180.45 | 180.45 | 180.45 | 2,200 |
|
Jun 4, 2026
|
187.64 | 187.69 | 182.70 | 187.69 | 187.69 | 10,600 |
|
Jun 3, 2026
|
183.85 | 188.00 | 183.75 | 186.00 | 186.00 | 3,300 |
|
Jun 2, 2026
|
185.00 | 192.07 | 182.81 | 183.56 | 183.56 | 6,300 |
|
Jun 1, 2026
|
187.50 | 189.50 | 185.00 | 187.33 | 187.33 | 3,600 |
|
May 29, 2026
|
195.00 | 195.00 | 186.00 | 190.13 | 190.13 | 3,200 |
|
May 28, 2026
|
197.50 | 197.50 | 192.00 | 194.75 | 194.75 | 2,400 |
|
May 27, 2026
|
202.22 | 204.01 | 199.62 | 204.01 | 204.01 | 56,700 |
|
May 26, 2026
|
205.51 | 212.00 | 205.51 | 212.00 | 212.00 | 1,800 |
|
May 22, 2026
|
202.82 | 204.00 | 201.03 | 201.03 | 201.03 | 8,300 |
|
May 21, 2026
|
201.48 | 205.90 | 199.00 | 202.82 | 202.82 | 4,700 |
|
May 20, 2026
|
194.00 | 203.00 | 194.00 | 202.30 | 202.30 | 20,700 |
|
May 19, 2026
|
192.77 | 195.00 | 192.77 | 193.98 | 193.98 | 1,100 |
|
May 18, 2026
|
201.56 | 201.56 | 201.56 | 201.56 | 201.56 | - |
|
May 15, 2026
|
195.17 | 201.56 | 195.17 | 201.56 | 201.56 | 1,800 |
|
May 14, 2026
|
211.02 | 212.00 | 205.14 | 205.14 | 205.14 | 3,200 |
|
May 13, 2026
|
202.25 | 209.50 | 202.25 | 209.40 | 209.40 | 13,800 |
|
May 12, 2026
|
204.00 | 205.88 | 199.00 | 199.00 | 199.00 | 13,300 |
|
May 11, 2026
|
206.24 | 210.50 | 206.24 | 210.50 | 210.50 | 1,900 |
|
May 8, 2026
|
213.57 | 213.57 | 206.36 | 206.36 | 206.36 | 4,400 |
|
May 7, 2026
|
215.00 | 215.95 | 201.49 | 205.00 | 205.00 | 12,900 |
|
May 6, 2026
|
214.80 | 218.60 | 214.80 | 218.60 | 218.60 | 1,000 |
|
May 5, 2026
|
210.20 | 217.09 | 210.20 | 214.25 | 214.25 | 2,900 |
|
May 4, 2026
|
215.08 | 216.32 | 208.00 | 209.50 | 209.50 | 5,100 |
|
May 1, 2026
|
212.01 | 215.00 | 210.93 | 211.19 | 211.19 | 800 |
|
Apr 30, 2026
|
215.00 | 215.00 | 211.00 | 211.31 | 211.31 | 7,600 |
|
Apr 29, 2026
|
211.15 | 212.00 | 201.66 | 212.00 | 212.00 | 4,600 |
|
Apr 28, 2026
|
207.07 | 209.15 | 202.00 | 203.50 | 203.50 | 8,000 |
|
Apr 27, 2026
|
214.50 | 214.50 | 211.99 | 212.00 | 212.00 | 5,300 |
|
Apr 24, 2026
|
219.00 | 222.01 | 218.75 | 220.67 | 220.67 | 3,900 |
|
Apr 23, 2026
|
210.41 | 223.95 | 210.41 | 216.81 | 216.81 | 8,700 |
|
Apr 22, 2026
|
207.50 | 209.50 | 207.50 | 209.50 | 209.50 | 1,400 |
|
Apr 21, 2026
|
200.00 | 200.00 | 194.35 | 197.10 | 197.10 | 1,300 |
|
Apr 20, 2026
|
200.00 | 200.00 | 197.96 | 198.00 | 198.00 | 2,900 |
|
Apr 17, 2026
|
201.97 | 204.00 | 200.01 | 200.01 | 200.01 | 3,300 |
|
Apr 16, 2026
|
195.07 | 196.88 | 192.77 | 196.88 | 196.88 | 2,900 |
|
Apr 15, 2026
|
198.00 | 200.01 | 198.00 | 200.01 | 200.01 | 2,000 |
|
Apr 14, 2026
|
200.16 | 203.00 | 198.80 | 202.00 | 202.00 | 4,900 |
|
Apr 13, 2026
|
192.00 | 197.50 | 191.64 | 197.00 | 197.00 | 5,700 |
|
Apr 10, 2026
|
195.00 | 196.30 | 195.00 | 196.30 | 196.30 | 7,600 |
|
Apr 9, 2026
|
191.00 | 193.80 | 191.00 | 193.39 | 193.39 | 2,200 |
|
Apr 8, 2026
|
193.30 | 193.30 | 188.34 | 189.85 | 189.85 | 4,600 |
|
Apr 7, 2026
|
171.75 | 171.75 | 169.45 | 169.45 | 169.45 | 900 |
|
Apr 6, 2026
|
171.75 | 175.00 | 171.75 | 171.75 | 171.75 | 2,800 |
|
Apr 2, 2026
|
171.05 | 173.28 | 168.60 | 171.79 | 171.79 | 1,400 |
|
Apr 1, 2026
|
175.79 | 182.07 | 174.46 | 178.41 | 178.41 | 1,600 |
|
Mar 31, 2026
|
167.60 | 171.72 | 162.30 | 169.30 | 169.30 | 23,300 |
|
Mar 30, 2026
|
160.00 | 163.00 | 157.20 | 159.50 | 159.50 | 3,400 |
|
Mar 27, 2026
|
163.44 | 168.45 | 163.44 | 168.45 | 168.45 | 5,900 |
|
Mar 26, 2026
|
177.85 | 179.67 | 170.05 | 170.05 | 170.05 | 2,000 |
|
Mar 25, 2026
|
182.00 | 182.45 | 180.00 | 182.00 | 182.00 | 2,500 |
|
Mar 24, 2026
|
175.25 | 175.25 | 175.25 | 175.25 | 175.25 | - |
|
Mar 23, 2026
|
174.00 | 176.47 | 168.17 | 175.25 | 175.25 | 4,000 |
|
Mar 20, 2026
|
171.13 | 174.66 | 160.00 | 160.00 | 160.00 | 4,600 |
|
Mar 19, 2026
|
166.25 | 172.39 | 160.00 | 172.39 | 172.39 | 4,300 |
|
Mar 18, 2026
|
171.90 | 181.11 | 171.40 | 181.11 | 181.11 | 1,400 |
|
Mar 17, 2026
|
172.21 | 177.30 | 170.91 | 172.74 | 172.74 | 1,800 |
|
Mar 16, 2026
|
170.65 | 171.77 | 169.25 | 170.90 | 170.90 | 2,100 |
|
Mar 13, 2026
|
167.05 | 170.00 | 161.00 | 163.25 | 163.25 | 4,800 |
|
Mar 12, 2026
|
179.65 | 179.65 | 170.00 | 175.00 | 175.00 | 1,700 |
|
Mar 11, 2026
|
190.53 | 190.53 | 183.26 | 183.26 | 183.26 | 1,500 |
|
Mar 10, 2026
|
182.80 | 186.67 | 180.55 | 183.58 | 183.58 | 14,700 |
|
Mar 9, 2026
|
162.98 | 174.07 | 161.75 | 174.07 | 174.07 | 17,300 |
|
Mar 6, 2026
|
175.67 | 175.67 | 169.17 | 174.04 | 174.04 | 17,400 |
|
Mar 5, 2026
|
179.00 | 182.26 | 177.00 | 177.00 | 177.00 | 1,900 |
|
Mar 4, 2026
|
184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 12,800 |
|
Mar 3, 2026
|
170.92 | 183.61 | 170.92 | 183.61 | 183.61 | 10,800 |
|
Mar 2, 2026
|
191.95 | 191.95 | 189.85 | 191.28 | 191.28 | 16,600 |
|
Feb 27, 2026
|
195.00 | 195.95 | 195.00 | 195.95 | 195.95 | 2,700 |
|
Feb 26, 2026
|
197.82 | 197.82 | 194.00 | 195.60 | 195.60 | 4,400 |
|
Feb 25, 2026
|
200.00 | 200.88 | 197.15 | 199.55 | 199.55 | 7,000 |
|
Feb 24, 2026
|
194.70 | 196.50 | 191.50 | 194.15 | 194.15 | 6,800 |
|
Feb 23, 2026
|
195.00 | 198.13 | 194.50 | 194.50 | 194.50 | 1,900 |
|
Feb 20, 2026
|
191.63 | 194.93 | 191.63 | 194.93 | 194.93 | 1,800 |
|
Feb 19, 2026
|
193.00 | 195.00 | 190.00 | 194.11 | 194.11 | 2,900 |
|
Feb 18, 2026
|
194.32 | 197.00 | 194.32 | 196.75 | 196.75 | 8,300 |
|
Feb 17, 2026
|
192.25 | 192.25 | 189.22 | 190.08 | 190.08 | 14,200 |
|
Feb 13, 2026
|
187.00 | 198.43 | 186.50 | 192.25 | 192.25 | 13,400 |
|
Feb 12, 2026
|
198.34 | 198.34 | 191.00 | 196.70 | 196.70 | 7,800 |
|
Feb 11, 2026
|
192.60 | 194.50 | 187.00 | 193.13 | 193.13 | 12,400 |
|
Feb 10, 2026
|
185.00 | 185.00 | 181.69 | 184.95 | 184.95 | 9,300 |
|
Feb 9, 2026
|
183.17 | 189.50 | 183.17 | 189.37 | 189.37 | 36,700 |
|
Feb 6, 2026
|
182.48 | 182.80 | 176.94 | 180.46 | 180.46 | 56,000 |
|
Feb 5, 2026
|
173.87 | 175.90 | 172.00 | 174.00 | 174.00 | 26,100 |
|
Feb 4, 2026
|
184.88 | 184.88 | 173.79 | 177.00 | 177.00 | 51,900 |
|
Feb 3, 2026
|
176.00 | 185.79 | 176.00 | 183.50 | 183.50 | 8,300 |
|
Feb 2, 2026
|
172.34 | 176.80 | 171.00 | 176.00 | 176.00 | 10,500 |
|
Jan 30, 2026
|
175.00 | 175.95 | 170.00 | 171.00 | 171.00 | 18,800 |
|
Jan 29, 2026
|
174.00 | 178.26 | 170.80 | 174.70 | 174.70 | 1,200 |
|
Jan 28, 2026
|
173.00 | 174.99 | 167.26 | 171.13 | 171.13 | 3,600 |
|
Jan 27, 2026
|
165.00 | 173.41 | 165.00 | 170.00 | 170.00 | 4,700 |
|
Jan 26, 2026
|
169.85 | 172.50 | 167.02 | 167.02 | 167.02 | 2,600 |
|
Jan 23, 2026
|
162.00 | 169.85 | 162.00 | 165.68 | 165.68 | 23,500 |
|
Jan 22, 2026
|
160.00 | 162.11 | 159.45 | 162.00 | 162.00 | 4,700 |
|
Jan 21, 2026
|
152.54 | 157.55 | 152.54 | 157.50 | 157.50 | 2,800 |
|
Jan 20, 2026
|
155.93 | 155.93 | 154.14 | 155.00 | 155.00 | 1,600 |
|
Jan 16, 2026
|
150.00 | 160.00 | 150.00 | 155.62 | 155.62 | 2,600 |
|
Jan 15, 2026
|
153.00 | 153.12 | 148.77 | 148.77 | 148.77 | 2,500 |
|
Jan 14, 2026
|
154.30 | 155.25 | 146.95 | 155.25 | 155.25 | 3,800 |
|
Jan 13, 2026
|
152.00 | 154.30 | 148.60 | 148.60 | 148.60 | 1,100 |
|
Jan 12, 2026
|
150.45 | 152.30 | 150.45 | 152.30 | 152.30 | 1,100 |
|
Jan 9, 2026
|
147.00 | 149.05 | 147.00 | 147.09 | 147.09 | 1,600 |
|
Jan 8, 2026
|
149.80 | 151.71 | 144.93 | 146.46 | 146.46 | 10,500 |
|
Jan 7, 2026
|
155.64 | 155.64 | 147.95 | 153.10 | 153.10 | 7,400 |
|
Jan 6, 2026
|
147.90 | 151.99 | 146.70 | 151.99 | 151.99 | 21,700 |
|
Jan 5, 2026
|
145.30 | 157.65 | 145.30 | 157.65 | 157.65 | 3,600 |
|
Jan 2, 2026
|
140.00 | 145.18 | 139.23 | 144.65 | 144.65 | 3,400 |
|
Dec 31, 2025
|
139.61 | 140.01 | 138.51 | 140.01 | 140.01 | 800 |
|
Dec 30, 2025
|
137.40 | 142.18 | 137.40 | 142.18 | 142.18 | 900 |
|
Dec 29, 2025
|
140.00 | 144.50 | 140.00 | 143.99 | 143.99 | 18,800 |
|
Dec 26, 2025
|
145.45 | 145.45 | 138.60 | 139.85 | 139.85 | 900 |
|
Dec 24, 2025
|
141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
|
Dec 23, 2025
|
141.54 | 143.07 | 140.50 | 141.85 | 141.85 | 14,600 |
|
Dec 22, 2025
|
141.38 | 141.38 | 139.64 | 139.64 | 139.64 | 700 |
|
Dec 19, 2025
|
140.90 | 142.61 | 140.90 | 142.61 | 142.61 | 2,600 |
|
Dec 18, 2025
|
142.50 | 142.50 | 138.60 | 139.59 | 139.59 | 4,900 |
|
Dec 17, 2025
|
138.07 | 138.98 | 137.40 | 138.55 | 138.55 | 2,400 |
|
Dec 16, 2025
|
136.90 | 142.65 | 136.90 | 142.09 | 142.09 | 1,200 |
|
Dec 15, 2025
|
139.05 | 142.52 | 139.05 | 142.52 | 142.52 | 14,900 |
|
Dec 12, 2025
|
146.10 | 146.10 | 141.11 | 141.11 | 141.11 | 1,000 |
|
Dec 11, 2025
|
144.58 | 148.06 | 142.86 | 147.10 | 147.10 | 4,600 |
|
Dec 10, 2025
|
144.00 | 145.50 | 139.68 | 144.54 | 144.54 | 3,700 |
|
Dec 9, 2025
|
136.91 | 136.91 | 135.81 | 135.81 | 135.81 | 800 |
|
Dec 8, 2025
|
136.80 | 138.18 | 136.80 | 138.18 | 138.18 | 900 |
|
Dec 5, 2025
|
137.00 | 137.93 | 136.55 | 136.55 | 136.55 | 1,800 |
|
Dec 4, 2025
|
135.00 | 136.61 | 131.94 | 133.63 | 133.63 | 2,500 |
|
Dec 3, 2025
|
132.90 | 136.05 | 129.81 | 129.81 | 129.81 | 5,500 |
|
Dec 2, 2025
|
137.65 | 137.65 | 131.24 | 131.24 | 131.24 | 4,600 |
|
Dec 1, 2025
|
131.88 | 132.30 | 131.88 | 132.30 | 132.30 | 800 |
|
Nov 28, 2025
|
132.00 | 133.15 | 131.01 | 131.03 | 131.03 | 2,600 |
|
Nov 26, 2025
|
127.75 | 130.00 | 127.75 | 130.00 | 130.00 | 1,600 |
|
Nov 25, 2025
|
119.45 | 124.21 | 119.45 | 122.29 | 122.29 | 1,900 |
|
Nov 24, 2025
|
122.50 | 123.05 | 122.50 | 122.90 | 122.90 | 1,100 |
|
Nov 21, 2025
|
117.85 | 120.50 | 115.91 | 119.75 | 119.75 | 4,700 |
|
Nov 20, 2025
|
126.90 | 132.43 | 126.89 | 128.26 | 128.26 | 2,100 |
|
Nov 19, 2025
|
125.50 | 133.05 | 125.00 | 125.00 | 125.00 | 4,800 |
|
Nov 18, 2025
|
125.50 | 127.21 | 122.30 | 124.80 | 124.80 | 9,800 |
|
Nov 17, 2025
|
131.50 | 133.15 | 129.69 | 131.20 | 131.20 | 5,400 |
|
Nov 14, 2025
|
128.00 | 131.02 | 125.11 | 131.02 | 131.02 | 14,100 |
|
Nov 13, 2025
|
120.45 | 126.50 | 118.03 | 126.50 | 126.50 | 1,700 |
|
Nov 12, 2025
|
127.50 | 127.50 | 121.40 | 121.40 | 121.40 | 9,300 |
|
Nov 11, 2025
|
126.61 | 126.61 | 124.46 | 126.25 | 126.25 | 1,200 |
|
Nov 10, 2025
|
123.00 | 123.98 | 122.61 | 122.61 | 122.61 | 3,100 |
|
Nov 7, 2025
|
117.53 | 120.50 | 117.53 | 119.51 | 119.51 | 5,200 |
|
Nov 6, 2025
|
120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9,200 |
|
Nov 5, 2025
|
120.48 | 124.70 | 120.32 | 124.70 | 124.70 | 1,800 |
|
Nov 4, 2025
|
125.53 | 125.53 | 121.50 | 121.50 | 121.50 | 9,800 |
|
Nov 3, 2025
|
127.52 | 133.64 | 124.74 | 133.64 | 133.64 | 2,300 |
