Siemens Ag ADR (OP: SIEGY )

95.24 +2.08 (+2.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 91.67 91.72 89.43 89.50 173,887 -2.30(-2.51%)
Jan 30, 2024 91.75 91.97 91.42 91.80 122,110 +0.66(+0.72%)
Jan 29, 2024 90.32 91.25 89.91 91.14 73,362 +0.09(+0.10%)
Jan 26, 2024 91.12 91.30 90.86 91.05 79,496 +0.23(+0.25%)
Jan 25, 2024 90.24 90.95 90.24 90.82 69,680 +0.01(+0.01%)
Jan 24, 2024 90.97 91.49 90.78 90.81 75,615 +2.75(+3.12%)
Jan 23, 2024 88.66 88.67 87.63 88.06 63,325 -0.73(-0.82%)
Jan 22, 2024 88.57 89.04 88.41 88.79 94,239 +0.51(+0.58%)
Jan 19, 2024 87.11 88.28 86.95 88.28 148,174 +0.84(+0.96%)
Jan 18, 2024 86.47 87.44 86.47 87.44 67,772 +0.98(+1.13%)
Jan 17, 2024 85.56 86.63 85.56 86.46 105,200 -0.92(-1.05%)
Jan 16, 2024 87.26 87.82 86.96 87.38 95,023 -1.94(-2.17%)
Jan 12, 2024 89.23 89.80 88.98 89.32 93,799 +0.70(+0.79%)
Jan 11, 2024 88.20 88.69 87.49 88.62 153,625 +0.34(+0.39%)
Jan 10, 2024 87.10 88.44 87.10 88.28 60,475 +1.17(+1.34%)
Jan 09, 2024 86.94 87.22 86.58 87.11 85,572 -1.24(-1.40%)
Jan 08, 2024 88.09 88.44 87.72 88.35 84,763 +0.59(+0.67%)
Jan 05, 2024 87.18 88.20 86.89 87.76 111,389 -0.58(-0.66%)
Jan 04, 2024 88.34 89.11 87.65 88.34 461,578 -0.13(-0.15%)
Jan 03, 2024 88.17 88.74 87.98 88.47 131,378 -2.95(-3.23%)
Jan 02, 2024 92.02 92.33 91.40 91.42 119,246 -2.12(-2.27%)
Dec 29, 2023 93.60 94.07 93.34 93.54 54,025 +0.47(+0.50%)
Dec 28, 2023 93.36 93.77 93.07 93.07 121,224 -0.52(-0.56%)
Dec 27, 2023 93.13 93.89 93.13 93.59 62,303 +0.37(+0.40%)
Dec 26, 2023 92.46 93.48 92.46 93.22 75,854 +0.83(+0.90%)
Dec 22, 2023 92.84 92.84 92.15 92.39 92,756 -0.60(-0.65%)
Dec 21, 2023 91.91 92.99 91.91 92.99 80,504 +1.37(+1.50%)
Dec 20, 2023 92.69 92.92 91.39 91.62 201,632 -0.62(-0.67%)
Dec 19, 2023 91.54 92.39 91.46 92.24 116,824 +2.97(+3.33%)
Dec 18, 2023 89.74 90.00 89.00 89.27 61,890 -1.27(-1.40%)
Dec 15, 2023 91.24 91.24 90.43 90.54 92,087 -0.46(-0.51%)
Dec 14, 2023 90.95 91.46 90.43 91.00 160,213 +1.80(+2.02%)
Dec 13, 2023 87.96 89.40 87.39 89.20 242,841 +0.92(+1.04%)
Dec 12, 2023 88.42 88.64 88.06 88.28 143,061 -0.13(-0.15%)
Dec 11, 2023 87.65 88.50 87.65 88.41 245,233 +1.18(+1.35%)
Dec 08, 2023 86.88 87.65 86.88 87.23 385,502 -0.09(-0.10%)
Dec 07, 2023 87.13 87.42 86.75 87.32 87,921 +1.06(+1.23%)
Dec 06, 2023 86.61 87.49 86.19 86.26 103,686 +0.71(+0.83%)
Dec 05, 2023 85.94 86.71 85.49 85.55 149,717 +0.39(+0.46%)
Dec 04, 2023 85.18 85.35 84.68 85.16 146,557 +0.22(+0.26%)
Dec 01, 2023 83.68 85.08 83.68 84.94 74,628 +0.94(+1.12%)
Nov 30, 2023 83.60 84.14 83.50 84.00 120,972 +0.08(+0.10%)
Nov 29, 2023 83.79 84.21 83.55 83.92 88,556 +0.95(+1.14%)
Nov 28, 2023 82.68 83.43 82.59 82.97 143,200 +0.62(+0.75%)
Nov 27, 2023 82.29 82.40 81.94 82.35 68,867 -0.27(-0.33%)
Nov 24, 2023 82.26 82.62 82.25 82.62 51,241 +1.37(+1.69%)
Nov 22, 2023 81.32 81.60 81.10 81.25 103,639 +0.53(+0.66%)
Nov 21, 2023 81.23 81.46 80.43 80.72 93,060 -0.03(-0.04%)
Nov 20, 2023 80.44 80.98 80.44 80.75 96,966 -0.18(-0.22%)
Nov 17, 2023 80.59 80.97 80.00 80.93 87,374 +1.21(+1.52%)
Nov 16, 2023 80.16 80.43 79.37 79.72 165,827 +4.57(+6.08%)
Nov 15, 2023 75.31 75.69 75.07 75.15 110,687 +0.98(+1.32%)
Nov 14, 2023 73.50 74.29 73.43 74.17 104,977 +3.01(+4.23%)
Nov 13, 2023 70.39 71.16 70.19 71.16 100,452 +0.87(+1.24%)
Nov 10, 2023 69.93 70.43 69.44 70.29 104,979 +0.02(+0.03%)
Nov 09, 2023 70.80 71.32 70.27 70.27 209,754 +0.66(+0.95%)
Nov 08, 2023 69.07 69.72 69.07 69.61 155,217 +0.87(+1.27%)
Nov 07, 2023 68.58 68.94 68.38 68.74 196,253 -0.20(-0.29%)
Nov 06, 2023 69.41 69.53 68.82 68.94 113,972 +0.54(+0.79%)
Nov 03, 2023 68.82 69.14 68.37 68.40 106,719 +0.09(+0.13%)
Nov 02, 2023 67.81 68.53 67.72 68.31 276,871 +1.81(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.