Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,373.03
-413.41(-1.74%)
CMC Crypto 200
535.54
-1.32(-0.25%)

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

77.87

-0.46

(-0.59%)

At close: 04:00PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	77.81	78.75	77.74	77.87	77.87	84,996
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
01 Nov 2022	56.42	56.48	55.07	55.64	55.64	126,300
31 Oct 2022	55.12	55.29	54.58	54.73	54.73	254,500
28 Oct 2022	55.53	56.02	55.15	56.02	56.02	184,700
27 Oct 2022	55.78	56.61	55.60	55.92	55.92	125,400
26 Oct 2022	55.71	56.73	55.58	56.49	56.49	289,000
25 Oct 2022	54.34	55.79	54.34	55.71	55.71	158,300
24 Oct 2022	53.96	54.79	53.63	54.67	54.67	218,500
21 Oct 2022	51.86	53.39	51.70	53.28	53.28	142,300
20 Oct 2022	52.65	53.17	52.15	52.54	52.54	148,800
19 Oct 2022	53.05	53.25	52.36	52.62	52.62	161,000
18 Oct 2022	54.26	54.35	53.00	53.70	53.70	187,800
17 Oct 2022	52.40	52.81	52.18	52.65	52.65	230,200
14 Oct 2022	51.99	52.04	50.25	50.25	50.25	238,100
13 Oct 2022	49.20	52.30	49.01	52.11	52.11	439,800
12 Oct 2022	49.92	49.98	49.46	49.48	49.48	180,700
11 Oct 2022	49.94	50.63	49.33	49.60	49.60	266,800
10 Oct 2022	50.85	51.00	50.03	50.60	50.60	202,000
07 Oct 2022	50.59	50.66	49.52	49.83	49.83	414,800
06 Oct 2022	51.66	51.89	51.16	51.27	51.27	362,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,373.03-413.41(-1.74%)

CMC Crypto 200535.54-1.32(-0.25%)

Siemens Aktiengesellschaft (SIEGY)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,373.03
-413.41(-1.74%)

CMC Crypto 200
535.54
-1.32(-0.25%)