Singapore markets close in 4 hours 20 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 202254.6455.0154.3054.4354.43275,800
09 Sept 202252.2352.9252.2352.8852.88263,000
08 Sept 202250.8051.6050.3451.1651.16391,000
07 Sept 202251.1852.6351.1052.5752.57316,400
06 Sept 202251.2351.5450.6251.0651.06470,100
02 Sept 202252.0952.7349.9450.2350.23343,500
01 Sept 202249.6650.4548.9850.3750.37307,900
31 Aug 202251.4351.5650.6750.9550.95283,800
30 Aug 202252.9252.9451.4251.7651.76278,600
29 Aug 202251.3851.9851.1151.4351.43364,500
26 Aug 202253.3153.3150.7250.7650.76431,900
25 Aug 202252.2352.9752.0752.8652.86313,100
24 Aug 202251.6452.4851.4252.2752.27199,200
23 Aug 202251.3752.0151.1851.4051.40478,400
22 Aug 202252.1552.2251.2451.3951.39348,900
19 Aug 202254.9654.9954.0554.2554.25304,200
18 Aug 202255.8755.9955.4355.6655.66240,200
17 Aug 202255.1355.8655.0055.5155.51354,800
16 Aug 202256.5857.4056.4957.1057.10196,900
15 Aug 202256.9057.2356.6757.0557.05447,600
12 Aug 202257.5957.8857.2557.8157.81175,200
11 Aug 202256.9057.1956.3956.5356.53295,400
10 Aug 202256.0656.6955.7556.3756.37270,700
09 Aug 202254.8354.8554.2254.2454.24252,400
08 Aug 202256.0856.4955.4255.6355.63203,200
05 Aug 202255.2755.7455.1255.6355.63210,000
04 Aug 202255.6655.9955.3555.9055.90330,100
03 Aug 202254.0954.8553.9954.8454.84216,100
02 Aug 202254.3454.6053.9553.9953.99298,200
01 Aug 202254.9655.4054.6354.9254.92264,100
29 Jul 202254.7555.7454.5155.7455.74171,700
28 Jul 202253.9154.3953.2554.3854.38259,100
27 Jul 202252.8153.8352.5353.7353.73492,400
26 Jul 202252.1052.4651.7651.8251.82316,800
25 Jul 202253.6153.9752.8953.4153.41403,500
22 Jul 202254.3854.6753.2253.5053.50300,000
21 Jul 202253.8754.7753.7954.6154.61277,200
20 Jul 202254.0054.6653.6753.8453.84410,500
19 Jul 202252.6654.5352.6653.9953.99910,100
18 Jul 202251.5951.7150.6350.7650.76406,500
15 Jul 202249.7050.6649.1550.2750.27468,800
14 Jul 202247.9048.3647.1548.2448.24247,500
13 Jul 202247.7148.7047.3448.5448.54362,400
12 Jul 202248.0849.1648.0848.5348.53376,100
11 Jul 202249.0749.1048.4448.5048.50295,600
08 Jul 202250.5650.9350.1150.5450.54353,600
07 Jul 202249.5149.8449.2649.8049.80270,100
06 Jul 202249.1349.2748.6448.9348.93803,100
05 Jul 202248.6549.1147.9749.0149.01468,300
01 Jul 202250.0050.7349.6150.7350.73281,600
30 Jun 202251.0251.3550.1851.0851.08287,300
29 Jun 202253.6253.6252.8253.0053.00239,300
28 Jun 202255.5356.0054.2354.4054.40549,200
27 Jun 202255.1555.4554.7354.9854.98282,800
24 Jun 202253.5154.8253.4454.8254.82353,300
23 Jun 202252.3552.6551.8352.4752.47467,700
22 Jun 202253.3954.3553.2553.5053.50278,400
21 Jun 202254.4654.7454.0054.0054.00390,700
17 Jun 202254.4454.9253.7754.5054.50540,600
16 Jun 202254.1754.3153.4053.7953.79458,900
15 Jun 202257.0857.7656.2357.4357.43233,100
14 Jun 202258.3058.3056.5756.9056.90398,500
13 Jun 202258.1759.1457.9958.2958.29292,000
10 Jun 202261.8761.9360.5361.0961.09307,500
09 Jun 202265.5465.6564.0764.1564.1593,800
08 Jun 202266.7066.8566.0766.3166.31118,800
07 Jun 202266.2867.4066.2467.3667.36207,700
06 Jun 202267.6767.6966.9467.2967.29126,900
03 Jun 202267.3367.3366.4766.7366.7394,600
02 Jun 202266.8868.1266.6368.0768.07230,800
01 Jun 202266.4266.5165.0365.5565.55247,200
31 May 202266.0166.5065.4566.2366.23272,800
27 May 202265.1265.9765.0865.7065.70169,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...