Singapore markets close in 1 hour 57 minutes

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
80.04-1.63 (-2.00%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202181.4281.6579.2080.0480.04247,500
29 Nov 202182.3582.3780.8681.6781.67225,200
26 Nov 202183.3883.4781.8582.0982.0977,900
24 Nov 202184.8085.2384.6584.9284.92171,800
23 Nov 202187.5187.5186.0186.1086.10121,600
22 Nov 202188.1488.2087.3887.5487.5495,700
19 Nov 202187.9688.0387.1287.3287.32148,100
18 Nov 202188.2988.4487.9587.9687.96233,200
17 Nov 202187.7587.8887.3087.8587.8589,700
16 Nov 202186.3187.2286.2886.7886.78128,300
15 Nov 202184.9985.9584.7385.6185.61239,700
12 Nov 202184.9185.3484.6985.1185.11117,500
11 Nov 202186.9387.0686.3886.6186.6170,100
10 Nov 202184.6184.8883.9083.9083.90108,600
09 Nov 202185.3585.5084.3384.5984.59112,000
08 Nov 202184.5784.9184.5384.8084.80121,600
05 Nov 202183.4684.4483.3084.2084.20178,500
04 Nov 202184.4684.6384.1984.5584.55240,400
03 Nov 202183.5284.2583.1784.2284.22129,600
02 Nov 202183.7084.3283.7084.0484.04100,900
01 Nov 202181.6281.9381.1481.9081.90143,200
29 Oct 202181.1581.7080.9781.6981.69111,600
28 Oct 202181.2081.9481.1481.7981.79132,900
27 Oct 202181.8782.2181.4781.5381.53130,600
26 Oct 202182.3882.3881.6881.9581.9588,900
25 Oct 202180.6081.0280.5081.0281.02200,400
22 Oct 202181.0581.6981.0581.3481.34178,200
21 Oct 202181.1481.2380.6380.9080.9080,300
20 Oct 202182.8883.1682.6182.8282.8287,900
19 Oct 202181.4181.9381.3381.8081.8060,200
18 Oct 202181.1581.3680.6681.2981.29292,200
15 Oct 202181.5582.0881.3181.9281.9289,900
14 Oct 202181.4982.1281.2581.9981.99132,800
13 Oct 202179.2679.7078.9579.6279.6268,000
12 Oct 202178.5578.8478.2878.5378.53191,700
11 Oct 202178.8379.1678.5578.5978.5981,000
08 Oct 202179.8879.9779.5279.7579.75144,800
07 Oct 202178.6279.8578.5779.3879.38168,700
06 Oct 202178.0078.6977.7178.6378.63127,000
05 Oct 202179.1780.2179.0079.9079.90112,600
04 Oct 202180.0780.1078.8579.3079.30200,500
01 Oct 202180.9280.9279.4780.5680.56206,000
30 Sep 202182.3282.7581.7782.1482.14108,500
29 Sep 202184.2284.2283.0083.1983.1986,000
28 Sep 202184.2184.2883.3183.8483.84215,800
27 Sep 202185.9786.5685.9286.4086.4071,400
24 Sep 202186.8987.1886.6486.8686.86128,300
23 Sep 202188.0488.5788.0088.2988.29122,900
22 Sep 202187.1488.2987.1487.5687.56240,900
21 Sep 202185.3085.7385.0885.5385.53376,200
20 Sep 202183.2983.6882.5083.2383.23200,100
17 Sep 202188.3488.3487.1587.6687.66139,900
16 Sep 202188.4888.6488.1388.4888.48103,300
15 Sep 202186.8787.2786.3086.9986.9997,400
14 Sep 202187.6487.7386.8887.0187.01176,400
13 Sep 202186.9887.0086.3786.6286.62133,000
10 Sep 202186.5086.5685.7885.8585.85169,500
09 Sep 202184.6085.1684.5184.6284.62219,900
08 Sep 202184.0084.0082.7383.5083.50445,200
07 Sep 202187.2687.3586.4886.9486.94393,300
03 Sep 202184.8385.0684.4184.7384.7364,400
02 Sep 202183.4784.1683.4783.9683.9680,000
01 Sep 202182.0082.7181.6682.3282.32123,600
31 Aug 202183.0083.3082.4582.7682.76124,000
30 Aug 202182.8583.6582.8183.4383.4398,100
27 Aug 202181.9283.3581.8683.1283.12182,100
26 Aug 202181.7382.0081.4881.6281.62162,700
25 Aug 202181.6481.8681.4681.7581.75393,500
24 Aug 202182.3582.6782.1982.5682.5674,000
23 Aug 202181.1882.1481.1882.0582.0589,900
20 Aug 202181.0181.3680.8181.3381.33152,900
19 Aug 202181.3181.6380.9381.3081.30186,800
18 Aug 202183.3583.7583.2483.3683.3678,900
17 Aug 202183.8184.0583.1183.6083.6093,500
16 Aug 202183.1084.0382.7884.0084.00518,000
13 Aug 202183.7884.0283.4384.0184.01162,100
12 Aug 202183.8884.1083.5583.9983.99112,100
11 Aug 202183.0083.4582.7583.2183.21101,800
10 Aug 202181.6381.8081.5081.7781.7780,100
09 Aug 202181.3782.1581.2981.5281.52119,000
06 Aug 202182.4582.8282.4082.5982.5999,300
05 Aug 202183.7683.8483.1583.6783.67106,700
04 Aug 202181.4781.8581.3881.5581.5586,300
03 Aug 202180.0480.3279.7080.1280.12140,900
02 Aug 202180.0080.5479.7579.7979.7994,600
30 Jul 202178.3878.8378.0078.1178.1193,000
29 Jul 202179.2279.2778.9479.0979.0980,100
28 Jul 202178.5278.9478.2178.8478.8477,200
27 Jul 202178.6079.0878.2878.8078.80165,500
26 Jul 202178.9379.5078.9279.5079.50111,900
23 Jul 202179.2479.2478.7478.9378.9389,800
22 Jul 202179.0979.5678.5478.5478.54188,900
21 Jul 202176.1277.1376.1276.9776.97187,900
20 Jul 202174.2375.1074.0774.9574.95618,100
19 Jul 202174.6375.0173.8574.4274.42169,700
16 Jul 202177.1477.1475.6076.2276.22141,400
15 Jul 202176.9877.2876.5776.8576.85162,600
14 Jul 202179.3579.3578.9679.1579.1571,400
13 Jul 202179.5279.9379.2779.4379.4372,400
12 Jul 202178.9079.5178.7479.2679.26111,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...