Yahoo

Mail

Singapore markets close in 4 hours 20 minutes

Straits Times Index
3,166.87
+13.64(+0.43%)
Nikkei
27,384.59
+264.06(+0.97%)
Hang Seng
18,010.18
-77.79(-0.43%)
FTSE 100
7,052.62
-33.84(-0.48%)
BTC-USD
20,389.70
+260.74(+1.30%)
CMC Crypto 200
463.23
+4.82(+1.05%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

51.92

-1.13

(-2.13%)

At close: 03:59PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	51.44	52.30	50.89	51.92	51.92	1,065,100
04 Oct 2022	52.00	53.11	51.96	53.05	53.05	347,600
03 Oct 2022	48.95	49.89	48.71	49.65	49.65	266,600
30 Sept 2022	48.66	49.81	48.56	48.95	48.95	343,700
29 Sept 2022	47.77	48.55	47.22	48.55	48.55	416,600
28 Sept 2022	47.31	49.17	47.08	49.04	49.04	269,100
27 Sept 2022	47.60	47.98	46.37	46.80	46.80	425,300
26 Sept 2022	47.77	48.42	47.13	47.41	47.41	436,700
23 Sept 2022	48.11	48.28	47.50	47.86	47.86	336,000
22 Sept 2022	49.39	49.41	48.71	49.16	49.16	272,100
21 Sept 2022	49.44	50.38	48.91	48.91	48.91	343,200
20 Sept 2022	49.73	50.05	48.93	49.55	49.55	249,400
19 Sept 2022	49.93	51.12	49.93	51.07	51.07	317,600
16 Sept 2022	49.98	50.68	49.85	50.28	50.28	165,100
15 Sept 2022	50.83	51.62	50.81	50.92	50.92	302,000
14 Sept 2022	51.43	51.66	50.80	51.36	51.36	184,600
13 Sept 2022	52.80	53.12	51.53	51.53	51.53	243,800
12 Sept 2022	54.64	55.01	54.30	54.43	54.43	275,800
09 Sept 2022	52.23	52.92	52.23	52.88	52.88	263,000
08 Sept 2022	50.80	51.60	50.34	51.16	51.16	391,000
07 Sept 2022	51.18	52.63	51.10	52.57	52.57	316,400
06 Sept 2022	51.23	51.54	50.62	51.06	51.06	470,100
02 Sept 2022	52.09	52.73	49.94	50.23	50.23	343,500
01 Sept 2022	49.66	50.45	48.98	50.37	50.37	307,900
31 Aug 2022	51.43	51.56	50.67	50.95	50.95	283,800
30 Aug 2022	52.92	52.94	51.42	51.76	51.76	278,600
29 Aug 2022	51.38	51.98	51.11	51.43	51.43	364,500
26 Aug 2022	53.31	53.31	50.72	50.76	50.76	431,900
25 Aug 2022	52.23	52.97	52.07	52.86	52.86	313,100
24 Aug 2022	51.64	52.48	51.42	52.27	52.27	199,200
23 Aug 2022	51.37	52.01	51.18	51.40	51.40	478,400
22 Aug 2022	52.15	52.22	51.24	51.39	51.39	348,900
19 Aug 2022	54.96	54.99	54.05	54.25	54.25	304,200
18 Aug 2022	55.87	55.99	55.43	55.66	55.66	240,200
17 Aug 2022	55.13	55.86	55.00	55.51	55.51	354,800
16 Aug 2022	56.58	57.40	56.49	57.10	57.10	196,900
15 Aug 2022	56.90	57.23	56.67	57.05	57.05	447,600
12 Aug 2022	57.59	57.88	57.25	57.81	57.81	175,200
11 Aug 2022	56.90	57.19	56.39	56.53	56.53	295,400
10 Aug 2022	56.06	56.69	55.75	56.37	56.37	270,700
09 Aug 2022	54.83	54.85	54.22	54.24	54.24	252,400
08 Aug 2022	56.08	56.49	55.42	55.63	55.63	203,200
05 Aug 2022	55.27	55.74	55.12	55.63	55.63	210,000
04 Aug 2022	55.66	55.99	55.35	55.90	55.90	330,100
03 Aug 2022	54.09	54.85	53.99	54.84	54.84	216,100
02 Aug 2022	54.34	54.60	53.95	53.99	53.99	298,200
01 Aug 2022	54.96	55.40	54.63	54.92	54.92	264,100
29 Jul 2022	54.75	55.74	54.51	55.74	55.74	171,700
28 Jul 2022	53.91	54.39	53.25	54.38	54.38	259,100
27 Jul 2022	52.81	53.83	52.53	53.73	53.73	492,400
26 Jul 2022	52.10	52.46	51.76	51.82	51.82	316,800
25 Jul 2022	53.61	53.97	52.89	53.41	53.41	403,500
22 Jul 2022	54.38	54.67	53.22	53.50	53.50	300,000
21 Jul 2022	53.87	54.77	53.79	54.61	54.61	277,200
20 Jul 2022	54.00	54.66	53.67	53.84	53.84	410,500
19 Jul 2022	52.66	54.53	52.66	53.99	53.99	910,100
18 Jul 2022	51.59	51.71	50.63	50.76	50.76	406,500
15 Jul 2022	49.70	50.66	49.15	50.27	50.27	468,800
14 Jul 2022	47.90	48.36	47.15	48.24	48.24	247,500
13 Jul 2022	47.71	48.70	47.34	48.54	48.54	362,400
12 Jul 2022	48.08	49.16	48.08	48.53	48.53	376,100
11 Jul 2022	49.07	49.10	48.44	48.50	48.50	295,600
08 Jul 2022	50.56	50.93	50.11	50.54	50.54	353,600
07 Jul 2022	49.51	49.84	49.26	49.80	49.80	270,100
06 Jul 2022	49.13	49.27	48.64	48.93	48.93	803,100
05 Jul 2022	48.65	49.11	47.97	49.01	49.01	468,300
01 Jul 2022	50.00	50.73	49.61	50.73	50.73	281,600
30 Jun 2022	51.02	51.35	50.18	51.08	51.08	287,300
29 Jun 2022	53.62	53.62	52.82	53.00	53.00	239,300
28 Jun 2022	55.53	56.00	54.23	54.40	54.40	549,200
27 Jun 2022	55.15	55.45	54.73	54.98	54.98	282,800
24 Jun 2022	53.51	54.82	53.44	54.82	54.82	353,300
23 Jun 2022	52.35	52.65	51.83	52.47	52.47	467,700
22 Jun 2022	53.39	54.35	53.25	53.50	53.50	278,400
21 Jun 2022	54.46	54.74	54.00	54.00	54.00	390,700
17 Jun 2022	54.44	54.92	53.77	54.50	54.50	540,600
16 Jun 2022	54.17	54.31	53.40	53.79	53.79	458,900
15 Jun 2022	57.08	57.76	56.23	57.43	57.43	233,100
14 Jun 2022	58.30	58.30	56.57	56.90	56.90	398,500
13 Jun 2022	58.17	59.14	57.99	58.29	58.29	292,000
10 Jun 2022	61.87	61.93	60.53	61.09	61.09	307,500
09 Jun 2022	65.54	65.65	64.07	64.15	64.15	93,800
08 Jun 2022	66.70	66.85	66.07	66.31	66.31	118,800
07 Jun 2022	66.28	67.40	66.24	67.36	67.36	207,700
06 Jun 2022	67.67	67.69	66.94	67.29	67.29	126,900
03 Jun 2022	67.33	67.33	66.47	66.73	66.73	94,600
02 Jun 2022	66.88	68.12	66.63	68.07	68.07	230,800
01 Jun 2022	66.42	66.51	65.03	65.55	65.55	247,200
31 May 2022	66.01	66.50	65.45	66.23	66.23	272,800
27 May 2022	65.12	65.97	65.08	65.70	65.70	169,100
26 May 2022	62.57	64.00	62.57	63.64	63.64	273,200
25 May 2022	60.87	61.94	60.78	61.77	61.77	219,300
24 May 2022	62.40	62.40	61.06	61.66	61.66	317,200
23 May 2022	61.76	62.45	61.72	62.36	62.36	217,100
20 May 2022	60.65	62.10	60.03	60.86	60.86	139,100
19 May 2022	58.58	60.22	58.39	59.61	59.61	237,300
18 May 2022	60.38	60.38	58.80	58.80	58.80	157,400
17 May 2022	61.77	61.82	60.76	61.50	61.50	405,700
16 May 2022	59.18	59.93	58.23	59.63	59.63	296,500
13 May 2022	59.73	60.69	59.62	60.47	60.47	265,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.87+13.64(+0.43%)

Nikkei27,384.59+264.06(+0.97%)

Hang Seng18,010.18-77.79(-0.43%)

FTSE 1007,052.62-33.84(-0.48%)

BTC-USD20,389.70+260.74(+1.30%)

CMC Crypto 200463.23+4.82(+1.05%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Siemens Aktiengesellschaft (SIEGY)

Straits Times Index
3,166.87
+13.64(+0.43%)

Nikkei
27,384.59
+264.06(+0.97%)

Hang Seng
18,010.18
-77.79(-0.43%)

FTSE 100
7,052.62
-33.84(-0.48%)

BTC-USD
20,389.70
+260.74(+1.30%)

CMC Crypto 200
463.23
+4.82(+1.05%)