Singapore markets closed

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
65.41+1.77 (+2.78%)
As of 12:11PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202265.1265.9765.0765.4165.4173,643
26 May 202262.5764.0062.5763.6463.64273,200
25 May 202260.8761.9460.7861.7761.77219,300
24 May 202262.4062.4061.0661.6661.66317,200
23 May 202261.7662.4561.7262.3662.36217,100
20 May 202260.6562.1060.0360.8660.86139,100
19 May 202258.5860.2258.3959.6159.61237,300
18 May 202260.3860.3858.8058.8058.80157,400
17 May 202261.7761.8260.7661.5061.50405,700
16 May 202259.1859.9358.2359.6359.63296,500
13 May 202259.7360.6959.6260.4760.47265,000
12 May 202258.1259.9757.8658.9258.92320,200
11 May 202260.4861.6259.7059.7159.71184,600
10 May 202261.6161.6860.1560.4060.40320,800
09 May 202259.4659.9358.7959.2559.25253,500
06 May 202261.0361.2159.8960.4060.40444,700
05 May 202262.8162.8160.6861.2461.24208,200
04 May 202261.4062.9461.0062.8962.89208,000
03 May 202260.0260.5159.6760.4260.42227,800
02 May 202261.0461.5560.0060.7160.71235,800
29 Apr 202262.6262.6260.9861.0761.07159,100
28 Apr 202261.2861.8360.2161.4661.46229,800
27 Apr 202259.6863.0159.3560.2960.29662,300
26 Apr 202262.1762.1759.6859.6859.68262,600
25 Apr 202262.4563.0961.9563.0163.01357,100
22 Apr 202264.7164.7963.3763.4363.43270,600
21 Apr 202267.7467.8165.3865.5165.51215,800
20 Apr 202264.8765.0364.4864.8164.81157,900
19 Apr 202262.9263.5062.7063.5063.50288,200
18 Apr 202263.2563.2562.0062.6762.67272,700
14 Apr 202263.2463.3962.5662.8262.82195,400
13 Apr 202262.2463.4162.2063.2663.26245,100
12 Apr 202263.2963.8562.3462.5762.57217,200
11 Apr 202263.4964.0162.8262.8262.82224,600
08 Apr 202263.9564.2263.4264.0164.01347,300
07 Apr 202264.1464.2963.0563.6463.64266,100
06 Apr 202264.0464.7263.7964.4764.47357,900
05 Apr 202267.3167.5666.0066.3866.38215,300
04 Apr 202268.8469.2968.5969.0269.02296,600
01 Apr 202270.1170.3469.6070.2170.21151,200
31 Mar 202270.4570.6069.1469.1469.14170,600
30 Mar 202273.2673.2672.0672.5072.50180,300
29 Mar 202274.9675.3974.0574.7374.73221,900
28 Mar 202271.5372.0370.7171.6971.69139,600
25 Mar 202271.5271.5270.1170.6370.63205,000
24 Mar 202271.5972.2171.3871.7571.75207,800
23 Mar 202271.5372.1971.0371.4071.40227,200
22 Mar 202273.3273.8673.0573.7573.75165,600
21 Mar 202274.5974.7272.8273.3773.37100,100
18 Mar 202273.5175.7573.3275.4275.42102,700
17 Mar 202273.9975.3073.5674.7274.72116,900
16 Mar 202272.9275.6272.7375.6275.62603,300
15 Mar 202270.1870.9669.7570.6370.63194,700
14 Mar 202270.8271.4470.2270.4170.41175,000
11 Mar 202271.3271.6368.9468.9868.98226,500
10 Mar 202268.0168.9367.4268.0668.06292,200
09 Mar 202268.4771.7568.1470.3470.34251,100
08 Mar 202264.1766.9262.6164.3364.33452,200
07 Mar 202263.4263.5560.1060.9960.99510,300
04 Mar 202262.8462.9661.1561.8761.87420,700
03 Mar 202268.7568.7666.5667.0967.09333,300
02 Mar 202268.0069.4967.8468.7568.75283,400
01 Mar 202268.7168.9366.0066.5266.52411,200
28 Feb 202270.0271.6069.3669.8869.88291,100
25 Feb 202271.8073.4471.6773.4473.44212,200
24 Feb 202268.1771.1268.0870.7570.75638,800
23 Feb 202275.7075.7573.5173.6473.64313,600
22 Feb 202275.0075.4373.5474.3874.38192,500
18 Feb 202277.5177.6476.5877.1377.13211,600
17 Feb 202280.2080.2078.5978.6278.6299,400
16 Feb 202281.2681.6680.8181.3581.3570,600
15 Feb 202280.9081.6780.8481.4681.46135,200
14 Feb 202279.0579.3478.2078.7378.73278,000
11 Feb 202280.9081.1878.2878.6178.61201,400
11 Feb 20222.264 Dividend
10 Feb 202281.7583.5981.7582.1079.84183,000
09 Feb 202279.5479.5478.2378.9376.75119,900
08 Feb 202277.5578.6577.4177.9975.84150,400
07 Feb 202277.1077.8177.1077.1575.02144,000
04 Feb 202276.4876.9876.0076.6674.55138,800
03 Feb 202278.0778.3677.7777.7775.63121,800
02 Feb 202279.8079.8279.2979.6177.4175,800
01 Feb 202280.3180.3778.9679.6977.49159,200
31 Jan 202277.9179.0677.8478.9476.76168,000
28 Jan 202277.1077.6476.4777.4975.35128,600
27 Jan 202278.8678.8677.2477.9375.78149,100
26 Jan 202280.0880.3978.2778.7176.54199,600
25 Jan 202277.5979.0476.8278.7976.62286,900
24 Jan 202278.6379.6876.9379.5977.40235,700
21 Jan 202281.5282.1381.1381.4079.16136,900
20 Jan 202282.8983.9982.3683.0880.79152,800
19 Jan 202282.2882.4681.5981.7579.50172,300
18 Jan 202281.1081.4380.5881.1278.88166,900
14 Jan 202284.0484.4083.0683.7681.45134,900
13 Jan 202287.0387.0385.7086.0883.71192,600
12 Jan 202287.3387.5186.8387.2484.8386,400
11 Jan 202284.9085.8984.6385.8983.52128,000
10 Jan 202283.9984.4683.3584.4282.0979,700
07 Jan 202286.1386.5585.8786.3984.01113,000
06 Jan 202287.3187.8386.7386.8084.41176,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...