Yahoo

Mail

Singapore Markets close in 2 hrs 20 mins

Straits Times Index
3,262.13
+23.10(+0.71%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,782.57
+214.88(+1.10%)
FTSE 100
7,471.77
+66.32(+0.90%)
BTC-USD
27,106.39
-685.61(-2.47%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

76.67

+0.90

(+1.19%)

At close: 04:00PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	76.71	76.83	76.25	76.67	76.67	49,700
24 Mar 2023	75.70	76.06	75.09	75.76	75.76	90,800
23 Mar 2023	78.30	79.18	77.45	77.90	77.90	99,500
22 Mar 2023	78.50	79.46	77.96	77.99	77.99	92,300
21 Mar 2023	77.29	77.50	76.78	77.23	77.23	130,000
20 Mar 2023	73.93	74.94	73.93	74.45	74.45	79,100
17 Mar 2023	73.12	73.65	72.48	73.16	73.16	62,700
16 Mar 2023	72.89	75.26	72.84	75.23	75.23	103,600
15 Mar 2023	73.64	74.14	72.53	73.81	73.81	891,100
14 Mar 2023	77.92	78.26	77.30	78.00	78.00	148,000
13 Mar 2023	75.74	76.27	75.26	75.50	75.50	105,000
10 Mar 2023	79.16	79.16	77.45	77.71	77.71	551,000
09 Mar 2023	79.46	80.00	79.03	79.25	79.25	234,500
08 Mar 2023	78.81	79.21	78.57	79.14	79.14	87,800
07 Mar 2023	78.95	79.00	77.81	77.81	77.81	57,300
06 Mar 2023	78.65	78.92	78.51	78.68	78.68	63,600
03 Mar 2023	77.98	78.38	77.56	78.31	78.31	72,900
02 Mar 2023	76.12	77.02	76.06	77.02	77.02	62,800
01 Mar 2023	77.90	78.10	77.27	77.48	77.48	109,900
28 Feb 2023	76.97	77.22	76.41	76.44	76.44	115,400
27 Feb 2023	76.54	76.76	76.03	76.32	76.32	97,200
24 Feb 2023	76.02	76.02	74.71	75.02	75.02	91,900
23 Feb 2023	77.57	77.84	77.03	77.78	77.78	65,300
22 Feb 2023	76.62	77.01	76.28	76.38	76.38	95,700
21 Feb 2023	77.01	77.24	76.25	76.57	76.57	90,700
17 Feb 2023	77.47	78.09	77.35	77.90	77.90	112,600
16 Feb 2023	78.33	79.24	78.08	78.55	78.55	170,700
15 Feb 2023	78.86	79.78	78.84	79.76	79.76	156,700
14 Feb 2023	77.60	78.72	77.52	78.52	78.52	134,700
13 Feb 2023	77.61	78.62	77.61	78.40	78.40	174,500
10 Feb 2023	78.24	78.37	77.59	77.80	77.80	206,900
09 Feb 2023	80.53	81.43	79.47	79.47	79.47	313,400
08 Feb 2023	75.69	78.38	74.70	78.35	78.35	347,500
07 Feb 2023	75.68	76.03	74.93	75.68	75.68	109,000
06 Feb 2023	77.15	77.25	76.45	76.51	76.51	73,500
03 Feb 2023	77.81	78.75	77.74	77.87	77.87	85,000
02 Feb 2023	78.16	78.60	76.78	78.33	78.33	106,700
01 Feb 2023	78.19	79.57	77.65	79.14	79.14	89,300
31 Jan 2023	77.68	78.20	77.36	78.08	78.08	107,400
30 Jan 2023	78.09	78.33	77.40	77.47	77.47	109,900
27 Jan 2023	77.73	78.74	77.70	78.37	78.37	120,500
26 Jan 2023	78.76	78.90	78.04	78.40	78.40	150,500
25 Jan 2023	77.67	78.30	77.50	78.20	78.20	160,800
24 Jan 2023	77.68	78.05	77.25	77.87	77.87	86,600
23 Jan 2023	77.16	78.39	76.96	78.11	78.11	246,800
20 Jan 2023	76.36	77.55	76.16	77.26	77.26	209,400
19 Jan 2023	76.73	76.85	75.79	76.39	76.39	133,500
18 Jan 2023	79.15	79.34	77.62	77.62	77.62	155,200
17 Jan 2023	78.22	78.72	77.84	77.89	77.89	263,000
13 Jan 2023	76.77	77.70	76.75	77.70	77.70	115,200
12 Jan 2023	76.46	77.56	75.79	77.25	77.25	119,100
11 Jan 2023	75.51	75.71	74.99	75.49	75.49	265,700
10 Jan 2023	73.66	74.70	73.66	74.70	74.70	187,900
09 Jan 2023	73.79	74.44	73.63	73.84	73.84	182,800
06 Jan 2023	70.65	72.84	70.17	72.74	72.74	224,000
05 Jan 2023	70.85	71.27	70.68	71.01	71.01	188,300
04 Jan 2023	71.50	71.87	70.85	71.57	71.57	99,200
03 Jan 2023	69.81	70.19	68.80	69.27	69.27	178,900
30 Dec 2022	68.69	69.26	68.56	68.79	68.79	104,400
29 Dec 2022	69.09	69.68	69.07	69.47	69.47	84,800
28 Dec 2022	68.72	68.90	67.73	67.76	67.76	93,300
27 Dec 2022	68.73	69.00	68.62	68.71	68.71	96,300
23 Dec 2022	67.96	68.46	67.73	68.26	68.26	76,700
22 Dec 2022	68.49	68.53	67.46	68.08	68.08	99,500
21 Dec 2022	68.47	68.99	68.38	68.55	68.55	113,600
20 Dec 2022	67.37	68.06	67.28	67.96	67.96	115,800
19 Dec 2022	67.51	68.03	67.29	67.60	67.60	158,700
16 Dec 2022	67.61	67.89	66.74	66.94	66.94	908,200
15 Dec 2022	68.58	68.66	67.54	67.82	67.82	137,400
14 Dec 2022	70.76	71.18	70.00	70.42	70.42	322,000
13 Dec 2022	72.62	72.82	71.00	71.41	71.41	135,700
12 Dec 2022	70.57	71.00	70.31	70.90	70.90	133,100
09 Dec 2022	69.88	70.45	69.73	69.74	69.74	212,900
08 Dec 2022	69.48	69.98	69.35	69.91	69.91	151,900
07 Dec 2022	70.01	70.36	69.53	69.85	69.85	143,700
06 Dec 2022	70.58	70.76	69.27	69.66	69.66	117,000
05 Dec 2022	71.26	71.39	70.62	70.73	70.73	133,900
02 Dec 2022	70.05	71.20	70.00	70.94	70.94	149,200
01 Dec 2022	70.06	70.45	69.41	70.28	70.28	340,900
30 Nov 2022	69.17	69.45	67.31	69.35	69.35	191,400
29 Nov 2022	68.65	69.24	68.42	69.00	69.00	139,200
28 Nov 2022	69.28	69.43	67.91	68.07	68.07	160,400
25 Nov 2022	68.19	68.78	68.18	68.56	68.56	85,300
23 Nov 2022	67.65	68.00	67.27	67.96	67.96	171,000
22 Nov 2022	67.16	67.68	67.00	67.65	67.65	139,400
21 Nov 2022	66.29	66.64	65.94	66.04	66.04	249,400
18 Nov 2022	68.46	68.80	68.11	68.31	68.31	270,700
17 Nov 2022	66.19	67.58	66.02	67.33	67.33	279,800
16 Nov 2022	63.26	63.45	62.76	63.06	63.06	128,300
15 Nov 2022	63.86	64.11	61.91	62.89	62.89	207,200
14 Nov 2022	63.30	64.00	63.15	63.19	63.19	148,400
11 Nov 2022	62.87	64.10	62.54	63.84	63.84	198,000
10 Nov 2022	61.03	62.00	60.68	61.57	61.57	266,700
09 Nov 2022	58.04	58.52	57.40	57.47	57.47	179,500
08 Nov 2022	57.71	58.94	57.68	58.41	58.41	147,400
07 Nov 2022	56.87	57.74	56.56	57.53	57.53	212,800
04 Nov 2022	55.56	56.49	55.17	56.49	56.49	195,200
03 Nov 2022	52.60	53.09	52.30	52.61	52.61	262,900
02 Nov 2022	55.10	55.57	53.68	53.79	53.79	152,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,262.13+23.10(+0.71%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,782.57+214.88(+1.10%)

FTSE 1007,471.77+66.32(+0.90%)

BTC-USD27,106.39-685.61(-2.47%)

CMC Crypto 200589.59-17.86(-2.94%)

Siemens Aktiengesellschaft (SIEGY)

Straits Times Index
3,262.13
+23.10(+0.71%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,782.57
+214.88(+1.10%)

FTSE 100
7,471.77
+66.32(+0.90%)

BTC-USD
27,106.39
-685.61(-2.47%)

CMC Crypto 200
589.59
-17.86(-2.94%)