Singapore markets closed

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
98.12-0.74 (-0.75%)
At close: 03:59PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202498.4598.4597.8098.1298.12122,300
29 Feb 202498.9999.1898.5498.8698.86187,300
28 Feb 202496.9597.6796.9397.2597.2595,300
27 Feb 202495.3195.9995.2495.8395.83111,800
26 Feb 202494.5595.1194.3494.9394.93792,000
23 Feb 202494.3794.9094.3794.7694.7684,100
22 Feb 202492.7593.3592.7093.2393.23164,400
21 Feb 202491.5391.8791.2191.8491.8490,900
20 Feb 202491.3791.5890.9491.1091.1094,900
16 Feb 202490.5091.2590.2890.7190.7188,600
15 Feb 202489.8490.2089.4790.1090.10314,600
14 Feb 202487.4188.8387.4188.8388.83306,700
13 Feb 202487.9888.2186.9487.4587.45101,300
12 Feb 202489.1090.0088.6889.0489.0487,300
09 Feb 202489.0089.9988.1389.7589.75133,100
09 Feb 20242.557 Dividend
08 Feb 202492.5293.1891.4091.7889.2279,500
07 Feb 202491.1591.3290.1190.9988.46103,800
06 Feb 202488.5990.5088.5990.3587.83111,000
05 Feb 202488.8288.9088.0688.5886.11124,300
02 Feb 202490.1790.2589.5290.2587.74116,200
01 Feb 202489.6091.1989.4191.0888.54116,100
31 Jan 202491.6791.7289.4389.5087.01173,800
30 Jan 202491.7591.9791.4291.8089.24122,100
29 Jan 202490.3291.2589.9191.1488.6073,400
26 Jan 202491.1291.3090.8691.0588.5179,500
25 Jan 202490.2490.9590.2490.8288.2969,700
24 Jan 202490.9791.4990.7890.8188.2875,600
23 Jan 202488.6688.6787.6388.0685.6163,300
22 Jan 202488.5789.0488.4188.7986.3294,200
19 Jan 202487.1188.2886.9588.2885.82148,200
18 Jan 202486.4787.4486.4787.4485.0067,800
17 Jan 202485.5686.6385.5686.4684.05105,200
16 Jan 202487.2687.8286.9687.3884.9595,000
12 Jan 202489.2389.8088.9889.3286.8393,800
11 Jan 202488.2088.6987.4988.6286.15153,600
10 Jan 202487.1088.4487.1088.2885.8260,500
09 Jan 202486.9487.2386.5887.1184.6885,300
08 Jan 202488.0988.4487.7288.3585.8984,800
05 Jan 202486.9988.2086.8987.7685.32111,400
04 Jan 202488.3489.1187.6588.3485.88461,600
03 Jan 202488.1788.7487.9888.4786.01131,400
02 Jan 202492.0292.3391.4091.4288.87119,200
29 Dec 202393.6094.0793.3493.5490.9353,400
28 Dec 202393.3693.7793.0793.0790.48121,200
27 Dec 202393.1393.8993.1393.5990.9862,300
26 Dec 202392.4693.4892.4693.2290.6275,800
22 Dec 202392.8492.8492.1592.3989.8292,800
21 Dec 202391.9192.9991.9192.9990.4080,500
20 Dec 202392.6992.9291.3991.6289.07201,600
19 Dec 202391.5492.3991.4692.2489.67116,800
18 Dec 202389.7490.0089.0089.2786.7861,900
15 Dec 202391.2491.2490.4390.5488.0292,100
14 Dec 202390.9591.4690.4391.0088.46160,200
13 Dec 202387.9689.4087.3989.2086.71242,800
12 Dec 202388.4288.6488.0688.2885.82143,100
11 Dec 202387.6588.5087.6588.4185.95245,200
08 Dec 202386.8887.6586.8887.2384.80385,500
07 Dec 202387.1387.4286.7587.3284.8987,900
06 Dec 202386.6187.4986.1986.2683.86103,700
05 Dec 202385.9486.7185.4985.5583.17149,700
04 Dec 202385.0085.3584.6885.1682.79146,600
01 Dec 202383.6885.0883.6884.9482.5774,600
30 Nov 202383.6084.1483.5084.0081.66121,000
29 Nov 202383.7984.2183.5583.9281.5888,600
28 Nov 202382.6883.4382.5982.9780.66143,200
27 Nov 202382.2982.4081.9482.3580.0668,900
24 Nov 202382.2682.6282.2582.6280.3251,200
22 Nov 202381.3281.6081.1081.2578.99103,600
21 Nov 202381.2381.4680.4380.7278.4793,100
20 Nov 202380.4480.9880.4480.7578.5097,000
17 Nov 202380.5980.9780.0080.9378.6887,400
16 Nov 202380.1680.4379.3779.7277.50165,800
15 Nov 202375.3175.6975.0775.1573.06110,700
14 Nov 202373.5074.2973.4374.1772.10105,000
13 Nov 202370.3971.1670.1971.1669.18100,500
10 Nov 202370.0070.4369.4470.2968.33105,000
09 Nov 202370.8071.3270.2770.2768.31209,800
08 Nov 202369.0769.7269.0769.6167.67155,200
07 Nov 202368.5868.9468.3868.7466.82196,300
06 Nov 202369.4169.5368.8268.9467.02114,000
03 Nov 202368.8469.1468.3768.4066.49106,700
02 Nov 202367.8168.5467.7268.3166.41276,900
01 Nov 202366.0466.5665.8666.5064.65149,700
31 Oct 202366.0766.4365.7966.1964.35242,600
30 Oct 202365.6266.0065.1865.9364.09166,300
27 Oct 202364.7464.9364.1264.3762.58116,700
26 Oct 202363.8264.2163.3163.6861.91229,000
25 Oct 202367.4867.6566.5466.7464.8888,800
24 Oct 202367.3267.6467.1867.6465.76153,600
23 Oct 202367.4568.2067.3067.8165.92176,000
20 Oct 202367.7567.9867.0767.2465.37271,500
19 Oct 202368.5069.0167.9468.0666.16200,300
18 Oct 202368.5268.8468.0468.4766.56156,500
17 Oct 202369.9171.1569.9170.7668.79214,400
16 Oct 202370.5670.8970.3770.7268.75126,700
13 Oct 202371.0971.2669.7369.9568.00116,500
12 Oct 202372.5772.5771.4671.6469.64148,700
11 Oct 202373.0373.5672.9473.4471.39173,500
10 Oct 202371.9172.6271.8672.3770.35558,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...