Skip to main content

Siemens Ag ADR (OP: SIEGY )

94.00 +0.06 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 93.90 94.43 90.86 94.00 60,033 +0.06(+0.06%)
May 17, 2024 94.35 94.64 93.92 93.94 139,206 -1.06(-1.12%)
May 16, 2024 95.86 96.00 94.90 95.00 207,817 -7.06(-6.92%)
May 15, 2024 102.07 102.23 101.09 102.06 97,716 +1.47(+1.46%)
May 14, 2024 100.50 100.62 100.20 100.59 56,189 -0.59(-0.58%)
May 13, 2024 102.81 102.81 101.14 101.18 74,408 -0.31(-0.31%)
May 10, 2024 101.05 101.59 100.39 101.49 109,662 +1.73(+1.73%)
May 09, 2024 99.24 99.76 98.98 99.76 594,561 +2.12(+2.17%)
May 08, 2024 97.17 97.76 97.17 97.64 109,716 +0.67(+0.69%)
May 07, 2024 95.48 97.42 94.99 96.97 159,195 +0.06(+0.06%)
May 06, 2024 96.97 96.97 96.23 96.91 67,363 +1.26(+1.32%)
May 03, 2024 96.00 96.20 95.05 95.65 69,867 +1.31(+1.39%)
May 02, 2024 94.61 94.61 93.44 94.34 119,741 +0.81(+0.87%)
May 01, 2024 93.50 96.36 91.68 93.53 107,653 -0.04(-0.04%)
Apr 30, 2024 94.64 95.01 93.57 93.57 83,247 -1.61(-1.69%)
Apr 29, 2024 95.65 95.65 94.94 95.18 72,332 -0.06(-0.06%)
Apr 26, 2024 93.05 95.34 93.05 95.24 85,260 +2.08(+2.23%)
Apr 25, 2024 91.96 93.51 91.96 93.16 95,368 -0.50(-0.53%)
Apr 24, 2024 94.00 94.32 92.96 93.66 80,553 -0.39(-0.41%)
Apr 23, 2024 93.23 94.17 93.15 94.05 81,752 +1.12(+1.21%)
Apr 22, 2024 93.05 93.56 92.52 92.93 157,318 +0.85(+0.92%)
Apr 19, 2024 91.96 92.57 91.75 92.08 118,637 -0.87(-0.94%)
Apr 18, 2024 93.36 93.90 92.67 92.95 85,487 +0.72(+0.78%)
Apr 17, 2024 92.86 92.90 91.67 92.23 122,585 +0.32(+0.35%)
Apr 16, 2024 92.40 92.40 91.69 91.91 126,999 -0.94(-1.01%)
Apr 15, 2024 94.62 94.78 92.48 92.85 100,330 +1.65(+1.81%)
Apr 12, 2024 92.25 92.61 91.11 91.20 152,529 -2.47(-2.64%)
Apr 11, 2024 93.16 93.92 92.18 93.67 132,997 +0.03(+0.03%)
Apr 10, 2024 93.24 94.47 92.98 93.64 73,659 -0.79(-0.84%)
Apr 09, 2024 95.40 95.55 93.95 94.43 254,984 -0.14(-0.15%)
Apr 08, 2024 94.24 94.74 93.99 94.57 355,391 +0.91(+0.97%)
Apr 05, 2024 93.32 93.83 93.02 93.66 109,065 -0.14(-0.15%)
Apr 04, 2024 95.78 95.99 93.80 93.80 111,928 -1.58(-1.66%)
Apr 03, 2024 94.58 95.84 94.58 95.38 81,409 +0.77(+0.81%)
Apr 02, 2024 94.80 94.80 94.24 94.61 62,672 -0.79(-0.82%)
Apr 01, 2024 95.50 96.02 94.89 95.40 66,991 -0.03(-0.03%)
Mar 28, 2024 95.62 95.80 95.30 95.43 79,893 -0.54(-0.56%)
Mar 27, 2024 95.22 96.24 94.89 95.97 231,882 +1.34(+1.42%)
Mar 26, 2024 95.21 95.54 94.51 94.63 157,975 +0.29(+0.31%)
Mar 25, 2024 94.42 95.16 94.23 94.34 93,137 -0.48(-0.51%)
Mar 22, 2024 94.46 95.13 94.25 94.82 78,057 -0.20(-0.21%)
Mar 21, 2024 94.66 95.14 94.29 95.02 103,731 -1.99(-2.05%)
Mar 20, 2024 95.77 97.01 94.58 97.01 140,312 +2.83(+3.00%)
Mar 19, 2024 93.98 94.38 92.83 94.18 229,960 -5.58(-5.59%)
Mar 18, 2024 101.97 101.97 99.47 99.76 88,956 -1.03(-1.02%)
Mar 15, 2024 100.97 101.49 100.52 100.79 120,224 +1.02(+1.02%)
Mar 14, 2024 101.24 101.24 99.39 99.77 95,466 -0.87(-0.86%)
Mar 13, 2024 100.35 101.69 100.23 100.64 142,004 +0.74(+0.74%)
Mar 12, 2024 98.98 100.00 98.18 99.90 88,400 +1.38(+1.40%)
Mar 11, 2024 98.31 98.86 97.89 98.52 91,375 -0.83(-0.84%)
Mar 08, 2024 99.57 100.00 98.90 99.35 71,615 -0.23(-0.23%)
Mar 07, 2024 98.81 99.64 98.63 99.58 222,922 +1.48(+1.51%)
Mar 06, 2024 97.81 98.33 97.47 98.10 76,467 +1.28(+1.32%)
Mar 05, 2024 97.44 97.89 96.32 96.82 159,854 -0.48(-0.49%)
Mar 04, 2024 98.41 100.09 97.22 97.30 139,741 -0.82(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.