Siemens Ag ADR (OP: SIEGY )

95.43 -0.81 (-0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 95.62 95.80 95.30 95.43 79,893 -0.54(-0.56%)
Mar 27, 2024 95.22 96.24 94.89 95.97 231,882 +1.34(+1.42%)
Mar 26, 2024 95.21 95.54 94.51 94.63 157,975 +0.29(+0.31%)
Mar 25, 2024 94.42 95.16 94.23 94.34 93,137 -0.48(-0.51%)
Mar 22, 2024 94.46 95.13 94.25 94.82 78,057 -0.20(-0.21%)
Mar 21, 2024 94.66 95.14 94.29 95.02 103,731 -1.99(-2.05%)
Mar 20, 2024 95.77 97.01 94.58 97.01 140,312 +2.83(+3.00%)
Mar 19, 2024 93.98 94.38 92.83 94.18 229,960 -5.58(-5.59%)
Mar 18, 2024 101.97 101.97 99.47 99.76 88,956 -1.03(-1.02%)
Mar 15, 2024 100.97 101.49 100.52 100.79 120,224 +1.02(+1.02%)
Mar 14, 2024 101.24 101.24 99.39 99.77 95,466 -0.87(-0.86%)
Mar 13, 2024 100.35 101.69 100.23 100.64 142,004 +0.74(+0.74%)
Mar 12, 2024 98.98 100.00 98.18 99.90 88,400 +1.38(+1.40%)
Mar 11, 2024 98.31 98.86 97.89 98.52 91,375 -0.83(-0.84%)
Mar 08, 2024 99.57 100.00 98.90 99.35 71,615 -0.23(-0.23%)
Mar 07, 2024 98.81 99.64 98.63 99.58 222,922 +1.48(+1.51%)
Mar 06, 2024 97.81 98.33 97.47 98.10 76,467 +1.28(+1.32%)
Mar 05, 2024 97.44 97.89 96.32 96.82 159,854 -0.48(-0.49%)
Mar 04, 2024 98.41 100.09 97.22 97.30 139,741 -0.82(-0.84%)
Mar 01, 2024 98.45 98.45 97.80 98.12 122,324 -0.74(-0.75%)
Feb 29, 2024 98.99 99.17 98.54 98.86 187,270 +1.61(+1.66%)
Feb 28, 2024 96.95 97.67 96.93 97.25 95,340 +1.42(+1.48%)
Feb 27, 2024 95.31 95.99 95.24 95.83 111,765 +0.90(+0.95%)
Feb 26, 2024 94.55 95.11 94.34 94.93 791,966 +0.17(+0.18%)
Feb 23, 2024 94.37 94.90 94.37 94.76 84,103 +1.53(+1.64%)
Feb 22, 2024 92.75 93.35 92.70 93.23 164,387 +1.39(+1.51%)
Feb 21, 2024 91.53 91.87 91.21 91.84 90,885 +0.74(+0.81%)
Feb 20, 2024 91.37 91.58 90.94 91.10 94,899 +0.39(+0.43%)
Feb 16, 2024 90.50 91.25 90.28 90.71 88,796 +0.61(+0.68%)
Feb 15, 2024 89.84 90.20 89.47 90.10 314,704 +1.27(+1.43%)
Feb 14, 2024 87.41 88.83 87.41 88.83 306,718 +1.38(+1.58%)
Feb 13, 2024 87.00 88.21 86.94 87.45 101,310 -1.59(-1.79%)
Feb 12, 2024 89.10 90.00 88.68 89.04 87,250 -0.71(-0.79%)
Feb 09, 2024 89.00 89.99 88.13 89.75 133,139 -2.03(-2.21%)
Feb 08, 2024 92.52 93.18 91.40 91.78 79,535 +0.79(+0.86%)
Feb 07, 2024 91.15 91.32 90.11 90.99 103,759 +0.64(+0.71%)
Feb 06, 2024 88.59 90.50 88.59 90.35 111,088 +1.77(+2.00%)
Feb 05, 2024 88.81 88.89 88.06 88.58 124,284 -1.67(-1.85%)
Feb 02, 2024 90.17 90.25 89.52 90.25 116,193 -0.83(-0.91%)
Feb 01, 2024 89.60 91.19 89.41 91.08 116,094 +1.58(+1.77%)
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%)
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.