Canada Markets closed

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
48.95+0.40 (+0.82%)
At close: 03:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202248.6649.8148.5648.9548.95343,700
Sept 29, 202247.7748.5547.2248.5548.55416,600
Sept 28, 202247.3149.1747.0849.0449.04269,100
Sept 27, 202247.6047.9846.3746.8046.80425,300
Sept 26, 202247.7748.4247.1347.4147.41436,700
Sept 23, 202248.1148.2847.5047.8647.86336,000
Sept 22, 202249.3949.4148.7149.1649.16272,100
Sept 21, 202249.4450.3848.9148.9148.91343,200
Sept 20, 202249.7350.0548.9349.5549.55249,400
Sept 19, 202249.9351.1249.9351.0751.07317,600
Sept 16, 202249.9850.6849.8550.2850.28165,100
Sept 15, 202250.8351.6250.8150.9250.92302,000
Sept 14, 202251.4351.6650.8051.3651.36184,600
Sept 13, 202252.8053.1251.5351.5351.53243,800
Sept 12, 202254.6455.0154.3054.4354.43275,800
Sept 09, 202252.2352.9252.2352.8852.88263,000
Sept 08, 202250.8051.6050.3451.1651.16391,000
Sept 07, 202251.1852.6351.1052.5752.57316,400
Sept 06, 202251.2351.5450.6251.0651.06470,100
Sept 02, 202252.0952.7349.9450.2350.23343,500
Sept 01, 202249.6650.4548.9850.3750.37307,900
Aug 31, 202251.4351.5650.6750.9550.95283,800
Aug 30, 202252.9252.9451.4251.7651.76278,600
Aug 29, 202251.3851.9851.1151.4351.43364,500
Aug 26, 202253.3153.3150.7250.7650.76431,900
Aug 25, 202252.2352.9752.0752.8652.86313,100
Aug 24, 202251.6452.4851.4252.2752.27199,200
Aug 23, 202251.3752.0151.1851.4051.40478,400
Aug 22, 202252.1552.2251.2451.3951.39348,900
Aug 19, 202254.9654.9954.0554.2554.25304,200
Aug 18, 202255.8755.9955.4355.6655.66240,200
Aug 17, 202255.1355.8655.0055.5155.51354,800
Aug 16, 202256.5857.4056.4957.1057.10196,900
Aug 15, 202256.9057.2356.6757.0557.05447,600
Aug 12, 202257.5957.8857.2557.8157.81175,200
Aug 11, 202256.9057.1956.3956.5356.53295,400
Aug 10, 202256.0656.6955.7556.3756.37270,700
Aug 09, 202254.8354.8554.2254.2454.24252,400
Aug 08, 202256.0856.4955.4255.6355.63203,200
Aug 05, 202255.2755.7455.1255.6355.63210,000
Aug 04, 202255.6655.9955.3555.9055.90330,100
Aug 03, 202254.0954.8553.9954.8454.84216,100
Aug 02, 202254.3454.6053.9553.9953.99298,200
Aug 01, 202254.9655.4054.6354.9254.92264,100
Jul 29, 202254.7555.7454.5155.7455.74171,700
Jul 28, 202253.9154.3953.2554.3854.38259,100
Jul 27, 202252.8153.8352.5353.7353.73492,400
Jul 26, 202252.1052.4651.7651.8251.82316,800
Jul 25, 202253.6153.9752.8953.4153.41403,500
Jul 22, 202254.3854.6753.2253.5053.50300,000
Jul 21, 202253.8754.7753.7954.6154.61277,200
Jul 20, 202254.0054.6653.6753.8453.84410,500
Jul 19, 202252.6654.5352.6653.9953.99910,100
Jul 18, 202251.5951.7150.6350.7650.76406,500
Jul 15, 202249.7050.6649.1550.2750.27468,800
Jul 14, 202247.9048.3647.1548.2448.24247,500
Jul 13, 202247.7148.7047.3448.5448.54362,400
Jul 12, 202248.0849.1648.0848.5348.53376,100
Jul 11, 202249.0749.1048.4448.5048.50295,600
Jul 08, 202250.5650.9350.1150.5450.54353,600
Jul 07, 202249.5149.8449.2649.8049.80270,100
Jul 06, 202249.1349.2748.6448.9348.93803,100
Jul 05, 202248.6549.1147.9749.0149.01468,300
Jul 01, 202250.0050.7349.6150.7350.73281,600
Jun 30, 202251.0251.3550.1851.0851.08287,300
Jun 29, 202253.6253.6252.8253.0053.00239,300
Jun 28, 202255.5356.0054.2354.4054.40549,200
Jun 27, 202255.1555.4554.7354.9854.98282,800
Jun 24, 202253.5154.8253.4454.8254.82353,300
Jun 23, 202252.3552.6551.8352.4752.47467,700
Jun 22, 202253.3954.3553.2553.5053.50278,400
Jun 21, 202254.4654.7454.0054.0054.00390,700
Jun 17, 202254.4454.9253.7754.5054.50540,600
Jun 16, 202254.1754.3153.4053.7953.79458,900
Jun 15, 202257.0857.7656.2357.4357.43233,100
Jun 14, 202258.3058.3056.5756.9056.90398,500
Jun 13, 202258.1759.1457.9958.2958.29292,000
Jun 10, 202261.8761.9360.5361.0961.09307,500
Jun 09, 202265.5465.6564.0764.1564.1593,800
Jun 08, 202266.7066.8566.0766.3166.31118,800
Jun 07, 202266.2867.4066.2467.3667.36207,700
Jun 06, 202267.6767.6966.9467.2967.29126,900
Jun 03, 202267.3367.3366.4766.7366.7394,600
Jun 02, 202266.8868.1266.6368.0768.07230,800
Jun 01, 202266.4266.5165.0365.5565.55247,200
May 31, 202266.0166.5065.4566.2366.23272,800
May 27, 202265.1265.9765.0865.7065.70169,100
May 26, 202262.5764.0062.5763.6463.64273,200
May 25, 202260.8761.9460.7861.7761.77219,300
May 24, 202262.4062.4061.0661.6661.66317,200
May 23, 202261.7662.4561.7262.3662.36217,100
May 20, 202260.6562.1060.0360.8660.86139,100
May 19, 202258.5860.2258.3959.6159.61237,300
May 18, 202260.3860.3858.8058.8058.80157,400
May 17, 202261.7761.8260.7661.5061.50405,700
May 16, 202259.1859.9358.2359.6359.63296,500
May 13, 202259.7360.6959.6260.4760.47265,000
May 12, 202258.1259.9757.8658.9258.92320,200
May 11, 202260.4861.6259.7059.7159.71184,600
May 10, 202261.6161.6860.1560.4060.40320,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...