Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202377.8178.7577.7477.8777.8784,996
02 Feb 202378.1678.6076.7878.3378.33106,700
01 Feb 202378.1979.5777.6579.1479.1489,300
31 Jan 202377.6878.2077.3678.0878.08107,400
30 Jan 202378.0978.3377.4077.4777.47109,900
27 Jan 202377.7378.7477.7078.3778.37120,500
26 Jan 202378.7678.9078.0478.4078.40150,500
25 Jan 202377.6778.3077.5078.2078.20160,800
24 Jan 202377.6878.0577.2577.8777.8786,600
23 Jan 202377.1678.3976.9678.1178.11246,800
20 Jan 202376.3677.5576.1677.2677.26209,400
19 Jan 202376.7376.8575.7976.3976.39133,500
18 Jan 202379.1579.3477.6277.6277.62155,200
17 Jan 202378.2278.7277.8477.8977.89263,000
13 Jan 202376.7777.7076.7577.7077.70115,200
12 Jan 202376.4677.5675.7977.2577.25119,100
11 Jan 202375.5175.7174.9975.4975.49265,700
10 Jan 202373.6674.7073.6674.7074.70187,900
09 Jan 202373.7974.4473.6373.8473.84182,800
06 Jan 202370.6572.8470.1772.7472.74224,000
05 Jan 202370.8571.2770.6871.0171.01188,300
04 Jan 202371.5071.8770.8571.5771.5799,200
03 Jan 202369.8170.1968.8069.2769.27178,900
30 Dec 202268.6969.2668.5668.7968.79104,400
29 Dec 202269.0969.6869.0769.4769.4784,800
28 Dec 202268.7268.9067.7367.7667.7693,300
27 Dec 202268.7369.0068.6268.7168.7196,300
23 Dec 202267.9668.4667.7368.2668.2676,700
22 Dec 202268.4968.5367.4668.0868.0899,500
21 Dec 202268.4768.9968.3868.5568.55113,600
20 Dec 202267.3768.0667.2867.9667.96115,800
19 Dec 202267.5168.0367.2967.6067.60158,700
16 Dec 202267.6167.8966.7466.9466.94908,200
15 Dec 202268.5868.6667.5467.8267.82137,400
14 Dec 202270.7671.1870.0070.4270.42322,000
13 Dec 202272.6272.8271.0071.4171.41135,700
12 Dec 202270.5771.0070.3170.9070.90133,100
09 Dec 202269.8870.4569.7369.7469.74212,900
08 Dec 202269.4869.9869.3569.9169.91151,900
07 Dec 202270.0170.3669.5369.8569.85143,700
06 Dec 202270.5870.7669.2769.6669.66117,000
05 Dec 202271.2671.3970.6270.7370.73133,900
02 Dec 202270.0571.2070.0070.9470.94149,200
01 Dec 202270.0670.4569.4170.2870.28340,900
30 Nov 202269.1769.4567.3169.3569.35191,400
29 Nov 202268.6569.2468.4269.0069.00139,200
28 Nov 202269.2869.4367.9168.0768.07160,400
25 Nov 202268.1968.7868.1868.5668.5685,300
23 Nov 202267.6568.0067.2767.9667.96171,000
22 Nov 202267.1667.6867.0067.6567.65139,400
21 Nov 202266.2966.6465.9466.0466.04249,400
18 Nov 202268.4668.8068.1168.3168.31270,700
17 Nov 202266.1967.5866.0267.3367.33279,800
16 Nov 202263.2663.4562.7663.0663.06128,300
15 Nov 202263.8664.1161.9162.8962.89207,200
14 Nov 202263.3064.0063.1563.1963.19148,400
11 Nov 202262.8764.1062.5463.8463.84198,000
10 Nov 202261.0362.0060.6861.5761.57266,700
09 Nov 202258.0458.5257.4057.4757.47179,500
08 Nov 202257.7158.9457.6858.4158.41147,400
07 Nov 202256.8757.7456.5657.5357.53212,800
04 Nov 202255.5656.4955.1756.4956.49195,200
03 Nov 202252.6053.0952.3052.6152.61262,900
02 Nov 202255.1055.5753.6853.7953.79152,200
01 Nov 202256.4256.4855.0755.6455.64126,300
31 Oct 202255.1255.2954.5854.7354.73254,500
28 Oct 202255.5356.0255.1556.0256.02184,700
27 Oct 202255.7856.6155.6055.9255.92125,400
26 Oct 202255.7156.7355.5856.4956.49289,000
25 Oct 202254.3455.7954.3455.7155.71158,300
24 Oct 202253.9654.7953.6354.6754.67218,500
21 Oct 202251.8653.3951.7053.2853.28142,300
20 Oct 202252.6553.1752.1552.5452.54148,800
19 Oct 202253.0553.2552.3652.6252.62161,000
18 Oct 202254.2654.3553.0053.7053.70187,800
17 Oct 202252.4052.8152.1852.6552.65230,200
14 Oct 202251.9952.0450.2550.2550.25238,100
13 Oct 202249.2052.3049.0152.1152.11439,800
12 Oct 202249.9249.9849.4649.4849.48180,700
11 Oct 202249.9450.6349.3349.6049.60266,800
10 Oct 202250.8551.0050.0350.6050.60202,000
07 Oct 202250.5950.6649.5249.8349.83414,800
06 Oct 202251.6651.8951.1651.2751.27362,200
05 Oct 202251.4452.3050.8951.9251.921,065,100
04 Oct 202252.0053.1151.9653.0553.05347,600
03 Oct 202248.9549.8948.7149.6549.65266,600
30 Sept 202248.6649.8148.5648.9548.95343,700
29 Sept 202247.7748.5547.2248.5548.55416,600
28 Sept 202247.3149.1747.0849.0449.04269,100
27 Sept 202247.6047.9846.3746.8046.80425,300
26 Sept 202247.7748.4247.1347.4147.41436,700
23 Sept 202248.1148.2847.5047.8647.86336,000
22 Sept 202249.3949.4148.7149.1649.16272,100
21 Sept 202249.4450.3848.9148.9148.91343,200
20 Sept 202249.7350.0548.9349.5549.55249,400
19 Sept 202249.9351.1249.9351.0751.07317,600
16 Sept 202249.9850.6849.8550.2850.28165,100
15 Sept 202250.8351.6250.8150.9250.92302,000
14 Sept 202251.4351.6650.8051.3651.36184,600
13 Sept 202252.8053.1251.5351.5351.53243,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...