STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

95.07

+1.91

(+2.05%)

As of 11:33AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	93.05	95.30	93.05	95.07	95.07	48,473
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
Apr 22, 2024	93.05	93.56	92.52	92.93	92.93	157,300
Apr 19, 2024	91.96	92.57	91.75	92.08	92.08	118,600
Apr 18, 2024	93.36	93.90	92.67	92.95	92.95	85,500
Apr 17, 2024	92.86	92.90	91.67	92.23	92.23	122,600
Apr 16, 2024	92.40	92.40	91.69	91.91	91.91	127,000
Apr 15, 2024	94.62	94.78	92.48	92.85	92.85	100,300
Apr 12, 2024	92.25	92.61	91.11	91.20	91.20	152,500
Apr 11, 2024	93.16	93.92	92.18	93.67	93.67	133,000
Apr 10, 2024	93.24	94.48	92.98	93.64	93.64	73,700
Apr 09, 2024	95.40	95.55	93.95	94.43	94.43	255,000
Apr 08, 2024	94.24	94.74	93.99	94.57	94.57	355,400
Apr 05, 2024	93.32	93.83	93.02	93.66	93.66	109,100
Apr 04, 2024	95.78	95.99	93.80	93.80	93.80	111,900
Apr 03, 2024	94.58	95.84	94.58	95.38	95.38	81,400
Apr 02, 2024	94.68	94.80	94.24	94.62	94.62	62,700
Apr 01, 2024	95.50	96.02	94.89	95.40	95.40	67,000
Mar 28, 2024	95.62	95.80	95.30	95.43	95.43	79,900
Mar 27, 2024	95.22	96.24	94.89	96.24	96.24	231,900
Mar 26, 2024	95.21	95.54	94.51	94.63	94.63	158,000
Mar 25, 2024	94.42	95.16	94.23	94.34	94.34	93,100
Mar 22, 2024	94.46	95.13	94.25	94.82	94.82	78,100
Mar 21, 2024	94.66	95.14	94.29	95.02	95.02	103,700
Mar 20, 2024	95.77	97.01	94.58	97.01	97.01	140,300
Mar 19, 2024	93.98	94.38	92.83	94.18	94.18	230,000
Mar 18, 2024	101.97	101.97	99.47	99.76	99.76	89,000
Mar 15, 2024	100.97	101.49	100.52	100.79	100.79	120,200
Mar 14, 2024	101.24	101.24	99.39	99.77	99.77	95,500
Mar 13, 2024	100.35	101.69	100.23	100.64	100.64	142,000
Mar 12, 2024	98.98	100.00	98.18	99.90	99.90	85,700
Mar 11, 2024	98.31	98.86	97.89	98.52	98.52	91,400
Mar 08, 2024	99.57	100.00	98.90	99.35	99.35	71,600
Mar 07, 2024	98.81	99.64	98.63	99.58	99.58	222,900
Mar 06, 2024	97.81	98.33	97.48	98.10	98.10	76,500
Mar 05, 2024	97.44	97.89	96.32	96.82	96.82	159,900
Mar 04, 2024	98.41	100.09	97.22	97.30	97.30	139,700
Mar 01, 2024	98.45	98.45	97.80	98.12	98.12	122,300
Feb 29, 2024	98.99	99.18	98.54	98.86	98.86	187,300
Feb 28, 2024	96.95	97.67	96.93	97.25	97.25	95,300
Feb 27, 2024	95.31	95.99	95.24	95.83	95.83	111,800
Feb 26, 2024	94.55	95.11	94.34	94.93	94.93	792,000
Feb 23, 2024	94.37	94.90	94.37	94.76	94.76	84,100
Feb 22, 2024	92.75	93.35	92.70	93.23	93.23	164,400
Feb 21, 2024	91.53	91.87	91.21	91.84	91.84	90,900
Feb 20, 2024	91.37	91.58	90.94	91.10	91.10	94,900
Feb 16, 2024	90.50	91.25	90.28	90.71	90.71	88,600
Feb 15, 2024	89.84	90.20	89.47	90.10	90.10	314,600
Feb 14, 2024	87.41	88.83	87.41	88.83	88.83	306,700
Feb 13, 2024	87.98	88.21	86.94	87.45	87.45	101,300
Feb 12, 2024	89.10	90.00	88.68	89.04	89.04	87,300
Feb 09, 2024	89.00	89.99	88.13	89.75	89.75	133,100
Feb 09, 2024	2.557 Dividend
Feb 08, 2024	92.52	93.18	91.40	91.78	89.22	79,500
Feb 07, 2024	91.15	91.32	90.11	90.99	88.46	103,800
Feb 06, 2024	88.59	90.50	88.59	90.35	87.83	111,000
Feb 05, 2024	88.82	88.90	88.06	88.58	86.11	124,300
Feb 02, 2024	90.17	90.25	89.52	90.25	87.74	116,200
Feb 01, 2024	89.60	91.19	89.41	91.08	88.54	116,100
Jan 31, 2024	91.67	91.72	89.43	89.50	87.01	173,800
Jan 30, 2024	91.75	91.97	91.42	91.80	89.24	122,100
Jan 29, 2024	90.32	91.25	89.91	91.14	88.60	73,400
Jan 26, 2024	91.12	91.30	90.86	91.05	88.51	79,500
Jan 25, 2024	90.24	90.95	90.24	90.82	88.29	69,700
Jan 24, 2024	90.97	91.49	90.78	90.81	88.28	75,600
Jan 23, 2024	88.66	88.67	87.63	88.06	85.61	63,300
Jan 22, 2024	88.57	89.04	88.41	88.79	86.32	94,200
Jan 19, 2024	87.11	88.28	86.95	88.28	85.82	148,200
Jan 18, 2024	86.47	87.44	86.47	87.44	85.00	67,800
Jan 17, 2024	85.56	86.63	85.56	86.46	84.05	105,200
Jan 16, 2024	87.26	87.82	86.96	87.38	84.95	95,000
Jan 12, 2024	89.23	89.80	88.98	89.32	86.83	93,800
Jan 11, 2024	88.20	88.69	87.49	88.62	86.15	153,600
Jan 10, 2024	87.10	88.44	87.10	88.28	85.82	60,500
Jan 09, 2024	86.94	87.23	86.58	87.11	84.68	85,300
Jan 08, 2024	88.09	88.44	87.72	88.35	85.89	84,800
Jan 05, 2024	86.99	88.20	86.89	87.76	85.32	111,400
Jan 04, 2024	88.34	89.11	87.65	88.34	85.88	461,600
Jan 03, 2024	88.17	88.74	87.98	88.47	86.01	131,400
Jan 02, 2024	92.02	92.33	91.40	91.42	88.87	119,200
Dec 29, 2023	93.60	94.07	93.34	93.54	90.93	53,400
Dec 28, 2023	93.36	93.77	93.07	93.07	90.48	121,200
Dec 27, 2023	93.13	93.89	93.13	93.59	90.98	62,300
Dec 26, 2023	92.46	93.48	92.46	93.22	90.62	75,800
Dec 22, 2023	92.84	92.84	92.15	92.39	89.82	92,800
Dec 21, 2023	91.91	92.99	91.91	92.99	90.40	80,500
Dec 20, 2023	92.69	92.92	91.39	91.62	89.07	201,600
Dec 19, 2023	91.54	92.39	91.46	92.24	89.67	116,800
Dec 18, 2023	89.74	90.00	89.00	89.27	86.78	61,900
Dec 15, 2023	91.24	91.24	90.43	90.54	88.02	92,100
Dec 14, 2023	90.95	91.46	90.43	91.00	88.46	160,200
Dec 13, 2023	87.96	89.40	87.39	89.20	86.71	242,800
Dec 12, 2023	88.42	88.64	88.06	88.28	85.82	143,100
Dec 11, 2023	87.65	88.50	87.65	88.41	85.95	245,200
Dec 08, 2023	86.88	87.65	86.88	87.23	84.80	385,500
Dec 07, 2023	87.13	87.42	86.75	87.32	84.89	87,900
Dec 06, 2023	86.61	87.49	86.19	86.26	83.86	103,700
Dec 05, 2023	85.94	86.71	85.49	85.55	83.17	149,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,935.00+49.62(+0.23%)

S&P 5005,101.35+52.93(+1.05%)

DOW38,234.74+148.94(+0.39%)

CAD/USD0.7310-0.0013(-0.18%)

CRUDE OIL83.90+0.33(+0.39%)

Bitcoin CAD86,849.20-836.56(-0.95%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Siemens Aktiengesellschaft (SIEGY)

S&P/TSX
21,935.00
+49.62(+0.23%)

S&P 500
5,101.35
+52.93(+1.05%)

DOW
38,234.74
+148.94(+0.39%)

CAD/USD
0.7310
-0.0013(-0.18%)

CRUDE OIL
83.90
+0.33(+0.39%)

Bitcoin CAD
86,849.20
-836.56(-0.95%)