Canada Markets closed

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
54.40-0.58 (-1.05%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202255.5356.0054.2354.4054.40549,231
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
May 09, 202259.4659.9358.7959.2559.25253,500
May 06, 202261.0361.2159.8960.4060.40444,700
May 05, 202262.8162.8160.6861.2461.24208,200
May 04, 202261.4062.9461.0062.8962.89208,000
May 03, 202260.0260.5159.6760.4260.42227,800
May 02, 202261.0461.5560.0060.7160.71235,800
Apr 29, 202262.6262.6260.9861.0761.07159,100
Apr 28, 202261.2861.8360.2161.4661.46229,800
Apr 27, 202259.6863.0159.3560.2960.29662,300
Apr 26, 202262.1762.1759.6859.6859.68262,600
Apr 25, 202262.4563.0961.9563.0163.01357,100
Apr 22, 202264.7164.7963.3763.4363.43270,600
Apr 21, 202267.7467.8165.3865.5165.51215,800
Apr 20, 202264.8765.0364.4864.8164.81157,900
Apr 19, 202262.9263.5062.7063.5063.50288,200
Apr 18, 202263.2563.2562.0062.6762.67272,700
Apr 14, 202263.2463.3962.5662.8262.82195,400
Apr 13, 202262.2463.4162.2063.2663.26245,100
Apr 12, 202263.2963.8562.3462.5762.57217,200
Apr 11, 202263.4964.0162.8262.8262.82224,600
Apr 08, 202263.9564.2263.4264.0164.01347,300
Apr 07, 202264.1464.2963.0563.6463.64266,100
Apr 06, 202264.0464.7263.7964.4764.47357,900
Apr 05, 202267.3167.5666.0066.3866.38215,300
Apr 04, 202268.8469.2968.5969.0269.02296,600
Apr 01, 202270.1170.3469.6070.2170.21151,200
Mar 31, 202270.4570.6069.1469.1469.14170,600
Mar 30, 202273.2673.2672.0672.5072.50180,300
Mar 29, 202274.9675.3974.0574.7374.73221,900
Mar 28, 202271.5372.0370.7171.6971.69139,600
Mar 25, 202271.5271.5270.1170.6370.63205,000
Mar 24, 202271.5972.2171.3871.7571.75207,800
Mar 23, 202271.5372.1971.0371.4071.40227,200
Mar 22, 202273.3273.8673.0573.7573.75165,600
Mar 21, 202274.5974.7272.8273.3773.37100,100
Mar 18, 202273.5175.7573.3275.4275.42102,700
Mar 17, 202273.9975.3073.5674.7274.72116,900
Mar 16, 202272.9275.6272.7375.6275.62603,300
Mar 15, 202270.1870.9669.7570.6370.63194,700
Mar 14, 202270.8271.4470.2270.4170.41175,000
Mar 11, 202271.3271.6368.9468.9868.98226,500
Mar 10, 202268.0168.9367.4268.0668.06292,200
Mar 09, 202268.4771.7568.1470.3470.34251,100
Mar 08, 202264.1766.9262.6164.3364.33452,200
Mar 07, 202263.4263.5560.1060.9960.99510,300
Mar 04, 202262.8462.9661.1561.8761.87420,700
Mar 03, 202268.7568.7666.5667.0967.09333,300
Mar 02, 202268.0069.4967.8468.7568.75283,400
Mar 01, 202268.7168.9366.0066.5266.52411,200
Feb 28, 202270.0271.6069.3669.8869.88291,100
Feb 25, 202271.8073.4471.6773.4473.44212,200
Feb 24, 202268.1771.1268.0870.7570.75638,800
Feb 23, 202275.7075.7573.5173.6473.64313,600
Feb 22, 202275.0075.4373.5474.3874.38192,500
Feb 18, 202277.5177.6476.5877.1377.13211,600
Feb 17, 202280.2080.2078.5978.6278.6299,400
Feb 16, 202281.2681.6680.8181.3581.3570,600
Feb 15, 202280.9081.6780.8481.4681.46135,200
Feb 14, 202279.0579.3478.2078.7378.73278,000
Feb 11, 202280.9081.1878.2878.6178.61201,400
Feb 11, 20222.2709 Dividend
Feb 10, 202281.7583.5981.7582.1079.83183,000
Feb 09, 202279.5479.5478.2378.9376.75119,900
Feb 08, 202277.5578.6577.4177.9975.83150,400
Feb 07, 202277.1077.8177.1077.1575.02144,000
Feb 04, 202276.4876.9876.0076.6674.54138,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...