Canada Markets closed

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
78.08+0.61 (+0.79%)
At close: 03:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202377.6878.2077.3678.0878.08101,228
Jan 30, 202378.0978.3377.4077.4777.47109,900
Jan 27, 202377.7378.7477.7078.3778.37120,500
Jan 26, 202378.7678.9078.0478.4078.40150,500
Jan 25, 202377.6778.3077.5078.2078.20160,800
Jan 24, 202377.6878.0577.2577.8777.8786,600
Jan 23, 202377.1678.3976.9678.1178.11246,800
Jan 20, 202376.3677.5576.1677.2677.26209,400
Jan 19, 202376.7376.8575.7976.3976.39133,500
Jan 18, 202379.1579.3477.6277.6277.62155,200
Jan 17, 202378.2278.7277.8477.8977.89263,000
Jan 13, 202376.7777.7076.7577.7077.70115,200
Jan 12, 202376.4677.5675.7977.2577.25119,100
Jan 11, 202375.5175.7174.9975.4975.49265,700
Jan 10, 202373.6674.7073.6674.7074.70187,900
Jan 09, 202373.7974.4473.6373.8473.84182,800
Jan 06, 202370.6572.8470.1772.7472.74224,000
Jan 05, 202370.8571.2770.6871.0171.01188,300
Jan 04, 202371.5071.8770.8571.5771.5799,200
Jan 03, 202369.8170.1968.8069.2769.27178,900
Dec 30, 202268.6969.2668.5668.7968.79104,400
Dec 29, 202269.0969.6869.0769.4769.4784,800
Dec 28, 202268.7268.9067.7367.7667.7693,300
Dec 27, 202268.7369.0068.6268.7168.7196,300
Dec 23, 202267.9668.4667.7368.2668.2676,700
Dec 22, 202268.4968.5367.4668.0868.0899,500
Dec 21, 202268.4768.9968.3868.5568.55113,600
Dec 20, 202267.3768.0667.2867.9667.96115,800
Dec 19, 202267.5168.0367.2967.6067.60158,700
Dec 16, 202267.6167.8966.7466.9466.94908,200
Dec 15, 202268.5868.6667.5467.8267.82137,400
Dec 14, 202270.7671.1870.0070.4270.42322,000
Dec 13, 202272.6272.8271.0071.4171.41135,700
Dec 12, 202270.5771.0070.3170.9070.90133,100
Dec 09, 202269.8870.4569.7369.7469.74212,900
Dec 08, 202269.4869.9869.3569.9169.91151,900
Dec 07, 202270.0170.3669.5369.8569.85143,700
Dec 06, 202270.5870.7669.2769.6669.66117,000
Dec 05, 202271.2671.3970.6270.7370.73133,900
Dec 02, 202270.0571.2070.0070.9470.94149,200
Dec 01, 202270.0670.4569.4170.2870.28340,900
Nov 30, 202269.1769.4567.3169.3569.35191,400
Nov 29, 202268.6569.2468.4269.0069.00139,200
Nov 28, 202269.2869.4367.9168.0768.07160,400
Nov 25, 202268.1968.7868.1868.5668.5685,300
Nov 23, 202267.6568.0067.2767.9667.96171,000
Nov 22, 202267.1667.6867.0067.6567.65139,400
Nov 21, 202266.2966.6465.9466.0466.04249,400
Nov 18, 202268.4668.8068.1168.3168.31270,700
Nov 17, 202266.1967.5866.0267.3367.33279,800
Nov 16, 202263.2663.4562.7663.0663.06128,300
Nov 15, 202263.8664.1161.9162.8962.89207,200
Nov 14, 202263.3064.0063.1563.1963.19148,400
Nov 11, 202262.8764.1062.5463.8463.84198,000
Nov 10, 202261.0362.0060.6861.5761.57266,700
Nov 09, 202258.0458.5257.4057.4757.47179,500
Nov 08, 202257.7158.9457.6858.4158.41147,400
Nov 07, 202256.8757.7456.5657.5357.53212,800
Nov 04, 202255.5656.4955.1756.4956.49195,200
Nov 03, 202252.6053.0952.3052.6152.61262,900
Nov 02, 202255.1055.5753.6853.7953.79152,200
Nov 01, 202256.4256.4855.0755.6455.64126,300
Oct 31, 202255.1255.2954.5854.7354.73254,500
Oct 28, 202255.5356.0255.1556.0256.02184,700
Oct 27, 202255.7856.6155.6055.9255.92125,400
Oct 26, 202255.7156.7355.5856.4956.49289,000
Oct 25, 202254.3455.7954.3455.7155.71158,300
Oct 24, 202253.9654.7953.6354.6754.67218,500
Oct 21, 202251.8653.3951.7053.2853.28142,300
Oct 20, 202252.6553.1752.1552.5452.54148,800
Oct 19, 202253.0553.2552.3652.6252.62161,000
Oct 18, 202254.2654.3553.0053.7053.70187,800
Oct 17, 202252.4052.8152.1852.6552.65230,200
Oct 14, 202251.9952.0450.2550.2550.25238,100
Oct 13, 202249.2052.3049.0152.1152.11439,800
Oct 12, 202249.9249.9849.4649.4849.48180,700
Oct 11, 202249.9450.6349.3349.6049.60266,800
Oct 10, 202250.8551.0050.0350.6050.60202,000
Oct 07, 202250.5950.6649.5249.8349.83414,800
Oct 06, 202251.6651.8951.1651.2751.27362,200
Oct 05, 202251.4452.3050.8951.9251.921,065,100
Oct 04, 202252.0053.1151.9653.0553.05347,600
Oct 03, 202248.9549.8948.7149.6549.65266,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...