Siemens Aktiengesellschaft (SIEGY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

90.79

-0.03

(-0.03%)

At close: 04:00PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	91.05	91.60	90.57	90.79	90.79	81,500
Sept 12, 2024	90.23	91.12	89.48	90.98	90.98	93,900
Sept 11, 2024	89.95	90.38	88.33	90.38	90.38	132,100
Sept 10, 2024	89.49	89.99	88.75	89.75	89.75	196,800
Sept 09, 2024	90.05	90.50	89.66	90.05	90.05	171,400
Sept 06, 2024	91.78	92.07	89.00	89.03	89.03	93,900
Sept 05, 2024	91.57	92.06	91.30	91.73	91.73	96,300
Sept 04, 2024	92.12	92.76	92.05	92.14	92.14	92,200
Sept 03, 2024	94.13	94.13	92.10	92.20	92.20	79,400
Aug 30, 2024	93.85	94.66	93.59	94.18	94.18	83,200
Aug 29, 2024	93.69	94.72	93.27	93.80	93.80	78,600
Aug 28, 2024	94.12	94.15	92.96	93.21	93.21	97,800
Aug 27, 2024	92.61	93.87	92.61	93.42	93.42	102,200
Aug 26, 2024	93.42	93.91	92.88	93.89	93.89	67,000
Aug 23, 2024	92.44	93.61	92.35	93.61	93.61	143,100
Aug 22, 2024	92.23	92.40	91.31	91.37	91.37	228,800
Aug 21, 2024	91.35	92.37	91.10	92.37	92.37	124,200
Aug 20, 2024	90.89	91.31	90.73	91.13	91.13	71,800
Aug 19, 2024	90.26	91.05	90.19	90.94	90.94	96,400
Aug 16, 2024	89.32	89.99	89.23	89.80	89.80	76,200
Aug 15, 2024	89.02	89.51	88.86	89.08	89.08	113,200
Aug 14, 2024	88.45	88.66	87.48	87.73	87.73	85,600
Aug 13, 2024	86.81	87.78	86.56	87.50	87.50	116,600
Aug 12, 2024	86.10	86.34	85.51	85.64	85.64	199,400
Aug 09, 2024	85.52	85.96	84.82	85.73	85.73	161,200
Aug 08, 2024	86.13	87.22	85.82	87.09	87.09	126,800
Aug 07, 2024	84.88	86.12	83.87	83.87	83.87	251,000
Aug 06, 2024	84.07	85.02	83.64	84.42	84.42	338,400
Aug 05, 2024	83.99	85.42	83.85	84.92	84.92	167,000
Aug 02, 2024	86.18	86.62	85.64	86.45	86.45	178,200
Aug 01, 2024	90.54	90.70	88.08	88.35	88.35	133,800
Jul 31, 2024	91.75	92.14	91.22	91.40	91.40	86,600
Jul 30, 2024	90.76	91.51	90.70	91.51	91.51	111,000
Jul 29, 2024	91.27	91.41	90.51	90.89	90.89	80,800
Jul 26, 2024	92.16	92.62	91.93	92.52	92.52	87,500
Jul 25, 2024	91.09	92.20	90.56	91.55	91.55	123,200
Jul 24, 2024	93.03	93.37	92.39	92.63	92.63	99,900
Jul 23, 2024	94.45	94.77	93.88	93.94	93.94	98,400
Jul 22, 2024	94.75	94.94	94.18	94.70	94.70	134,900
Jul 19, 2024	93.48	93.71	92.71	92.90	92.90	95,800
Jul 18, 2024	94.67	94.69	92.53	92.76	92.76	1,469,100
Jul 17, 2024	97.51	97.98	97.11	97.45	97.45	84,000
Jul 16, 2024	98.55	99.20	98.24	99.18	99.18	112,500
Jul 15, 2024	99.03	99.14	98.12	98.12	98.12	89,900
Jul 12, 2024	98.31	100.74	98.26	100.00	100.00	131,000
Jul 11, 2024	96.71	97.33	96.54	97.07	97.07	123,800
Jul 10, 2024	94.96	95.96	94.90	95.74	95.74	109,900
Jul 09, 2024	94.38	94.63	93.34	93.99	93.99	74,500
Jul 08, 2024	96.53	96.75	95.69	95.97	95.97	86,200
Jul 05, 2024	96.95	97.01	95.46	96.19	96.19	65,200
Jul 03, 2024	95.17	95.76	95.12	95.56	95.56	70,300
Jul 02, 2024	93.67	94.22	93.53	94.22	94.22	82,100
Jul 01, 2024	95.71	95.81	94.90	95.19	95.19	73,300
Jun 28, 2024	92.76	93.69	92.76	93.25	93.25	93,300
Jun 27, 2024	93.23	93.92	92.57	92.95	92.95	112,600
Jun 26, 2024	89.95	90.67	89.68	90.42	90.42	125,300
Jun 25, 2024	90.97	91.13	90.40	90.93	90.93	97,500
Jun 24, 2024	91.36	92.10	90.95	91.51	91.51	222,800
Jun 21, 2024	89.87	90.10	89.13	89.89	89.89	134,000
Jun 20, 2024	91.06	91.48	90.71	90.97	90.97	2,201,700
Jun 18, 2024	89.97	90.73	89.95	90.64	90.64	226,600
Jun 17, 2024	90.07	90.89	89.60	90.82	90.82	136,200
Jun 14, 2024	88.91	89.40	88.37	88.75	88.75	133,200
Jun 13, 2024	93.66	93.66	91.62	91.95	91.95	155,800
Jun 12, 2024	95.49	96.84	95.49	96.08	96.08	119,600
Jun 11, 2024	93.10	93.13	92.33	92.62	92.62	118,600
Jun 10, 2024	92.92	94.19	92.78	94.19	94.19	103,500
Jun 07, 2024	93.93	94.60	93.93	94.13	94.13	868,700
Jun 06, 2024	95.82	95.90	95.22	95.43	95.43	173,100
Jun 05, 2024	97.06	97.70	96.36	97.50	97.50	126,700
Jun 04, 2024	95.87	96.04	94.69	95.14	95.14	61,900
Jun 03, 2024	97.14	97.28	96.35	96.62	96.62	83,700
May 31, 2024	95.81	96.53	95.15	96.53	96.53	98,100
May 30, 2024	95.02	95.86	95.02	95.45	95.45	101,000
May 29, 2024	95.24	95.78	94.96	95.04	95.04	98,800
May 28, 2024	97.27	97.30	95.84	96.13	96.13	139,000
May 24, 2024	95.70	96.38	95.52	96.38	96.38	212,300
May 23, 2024	96.42	96.47	94.72	94.98	94.98	138,600
May 22, 2024	94.76	94.89	93.50	93.85	93.85	110,000
May 21, 2024	93.98	94.53	93.93	94.39	94.39	169,200
May 20, 2024	93.90	94.43	93.82	94.00	94.00	57,500
May 17, 2024	94.35	94.65	93.92	93.94	93.94	139,200
May 16, 2024	95.86	96.01	94.90	95.00	95.00	207,800
May 15, 2024	102.07	102.23	101.09	102.06	102.06	97,700
May 14, 2024	100.50	100.62	100.20	100.59	100.59	56,200
May 13, 2024	102.81	102.81	101.14	101.18	101.18	74,400
May 10, 2024	101.05	101.59	100.39	101.49	101.49	109,700
May 09, 2024	99.24	99.76	98.98	99.76	99.76	594,600
May 08, 2024	97.18	97.76	97.18	97.64	97.64	109,700
May 07, 2024	95.48	97.42	94.99	96.97	96.97	159,200
May 06, 2024	96.97	96.97	96.23	96.91	96.91	67,400
May 03, 2024	96.00	96.20	95.05	95.65	95.65	69,900
May 02, 2024	94.61	94.61	93.44	94.34	94.34	119,700
May 01, 2024	93.50	96.36	91.68	93.53	93.53	107,700
Apr 30, 2024	94.64	95.01	93.57	93.57	93.57	83,200
Apr 29, 2024	95.65	95.65	94.94	95.18	95.18	72,300
Apr 26, 2024	93.05	95.35	93.05	95.24	95.24	85,200
Apr 25, 2024	91.96	93.51	91.96	93.16	93.16	95,400
Apr 24, 2024	94.00	94.32	92.96	93.66	93.66	80,600
Apr 23, 2024	93.23	94.17	93.15	94.05	94.05	81,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,550.05+194.84(+0.24%)

Siemens Aktiengesellschaft (SIEGY)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,550.05
+194.84(+0.24%)