Canada markets open in 6 hours 54 minutes

Siemens Aktiengesellschaft (SIEGY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
91.02-0.22 (-0.24%)
At close: 04:00PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 202489.9291.2489.9291.0291.02135,200
Sept 13, 202491.0591.6090.5790.7990.7981,500
Sept 12, 202490.2391.1289.4890.9890.9893,900
Sept 11, 202489.9590.3888.3390.3890.38132,100
Sept 10, 202489.4989.9988.7589.7589.75196,800
Sept 09, 202490.0590.5089.6690.0590.05171,400
Sept 06, 202491.7892.0789.0089.0389.0393,900
Sept 05, 202491.5792.0691.3091.7391.7396,300
Sept 04, 202492.1292.7692.0592.1492.1492,200
Sept 03, 202494.1394.1392.1092.2092.2079,400
Aug 30, 202493.8594.6693.5994.1894.1883,200
Aug 29, 202493.6994.7293.2793.8093.8078,600
Aug 28, 202494.1294.1592.9693.2193.2197,800
Aug 27, 202492.6193.8792.6193.4293.42102,200
Aug 26, 202493.4293.9192.8893.8993.8967,000
Aug 23, 202492.4493.6192.3593.6193.61143,100
Aug 22, 202492.2392.4091.3191.3791.37228,800
Aug 21, 202491.3592.3791.1092.3792.37124,200
Aug 20, 202490.8991.3190.7391.1391.1371,800
Aug 19, 202490.2691.0590.1990.9490.9496,400
Aug 16, 202489.3289.9989.2389.8089.8076,200
Aug 15, 202489.0289.5188.8689.0889.08113,200
Aug 14, 202488.4588.6687.4887.7387.7385,600
Aug 13, 202486.8187.7886.5687.5087.50116,600
Aug 12, 202486.1086.3485.5185.6485.64199,400
Aug 09, 202485.5285.9684.8285.7385.73161,200
Aug 08, 202486.1387.2285.8287.0987.09126,800
Aug 07, 202484.8886.1283.8783.8783.87251,000
Aug 06, 202484.0785.0283.6484.4284.42338,400
Aug 05, 202483.9985.4283.8584.9284.92167,000
Aug 02, 202486.1886.6285.6486.4586.45178,200
Aug 01, 202490.5490.7088.0888.3588.35133,800
Jul 31, 202491.7592.1491.2291.4091.4086,600
Jul 30, 202490.7691.5190.7091.5191.51111,000
Jul 29, 202491.2791.4190.5190.8990.8980,800
Jul 26, 202492.1692.6291.9392.5292.5287,500
Jul 25, 202491.0992.2090.5691.5591.55123,200
Jul 24, 202493.0393.3792.3992.6392.6399,900
Jul 23, 202494.4594.7793.8893.9493.9498,400
Jul 22, 202494.7594.9494.1894.7094.70134,900
Jul 19, 202493.4893.7192.7192.9092.9095,800
Jul 18, 202494.6794.6992.5392.7692.761,469,100
Jul 17, 202497.5197.9897.1197.4597.4584,000
Jul 16, 202498.5599.2098.2499.1899.18112,500
Jul 15, 202499.0399.1498.1298.1298.1289,900
Jul 12, 202498.31100.7498.26100.00100.00131,000
Jul 11, 202496.7197.3396.5497.0797.07123,800
Jul 10, 202494.9695.9694.9095.7495.74109,900
Jul 09, 202494.3894.6393.3493.9993.9974,500
Jul 08, 202496.5396.7595.6995.9795.9786,200
Jul 05, 202496.9597.0195.4696.1996.1965,200
Jul 03, 202495.1795.7695.1295.5695.5670,300
Jul 02, 202493.6794.2293.5394.2294.2282,100
Jul 01, 202495.7195.8194.9095.1995.1973,300
Jun 28, 202492.7693.6992.7693.2593.2593,300
Jun 27, 202493.2393.9292.5792.9592.95112,600
Jun 26, 202489.9590.6789.6890.4290.42125,300
Jun 25, 202490.9791.1390.4090.9390.9397,500
Jun 24, 202491.3692.1090.9591.5191.51222,800
Jun 21, 202489.8790.1089.1389.8989.89134,000
Jun 20, 202491.0691.4890.7190.9790.972,201,700
Jun 18, 202489.9790.7389.9590.6490.64226,600
Jun 17, 202490.0790.8989.6090.8290.82136,200
Jun 14, 202488.9189.4088.3788.7588.75133,200
Jun 13, 202493.6693.6691.6291.9591.95155,800
Jun 12, 202495.4996.8495.4996.0896.08119,600
Jun 11, 202493.1093.1392.3392.6292.62118,600
Jun 10, 202492.9294.1992.7894.1994.19103,500
Jun 07, 202493.9394.6093.9394.1394.13868,700
Jun 06, 202495.8295.9095.2295.4395.43173,100
Jun 05, 202497.0697.7096.3697.5097.50126,700
Jun 04, 202495.8796.0494.6995.1495.1461,900
Jun 03, 202497.1497.2896.3596.6296.6283,700
May 31, 202495.8196.5395.1596.5396.5398,100
May 30, 202495.0295.8695.0295.4595.45101,000
May 29, 202495.2495.7894.9695.0495.0498,800
May 28, 202497.2797.3095.8496.1396.13139,000
May 24, 202495.7096.3895.5296.3896.38212,300
May 23, 202496.4296.4794.7294.9894.98138,600
May 22, 202494.7694.8993.5093.8593.85110,000
May 21, 202493.9894.5393.9394.3994.39169,200
May 20, 202493.9094.4393.8294.0094.0057,500
May 17, 202494.3594.6593.9293.9493.94139,200
May 16, 202495.8696.0194.9095.0095.00207,800
May 15, 2024102.07102.23101.09102.06102.0697,700
May 14, 2024100.50100.62100.20100.59100.5956,200
May 13, 2024102.81102.81101.14101.18101.1874,400
May 10, 2024101.05101.59100.39101.49101.49109,700
May 09, 202499.2499.7698.9899.7699.76594,600
May 08, 202497.1897.7697.1897.6497.64109,700
May 07, 202495.4897.4294.9996.9796.97159,200
May 06, 202496.9796.9796.2396.9196.9167,400
May 03, 202496.0096.2095.0595.6595.6569,900
May 02, 202494.6194.6193.4494.3494.34119,700
May 01, 202493.5096.3691.6893.5393.53107,700
Apr 30, 202494.6495.0193.5793.5793.5783,200
Apr 29, 202495.6595.6594.9495.1895.1872,300
Apr 26, 202493.0595.3593.0595.2495.2485,200
Apr 25, 202491.9693.5191.9693.1693.1695,400
Apr 24, 202494.0094.3292.9693.6693.6680,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...