SIEGY - Siemens Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202382.6182.7181.0282.1082.10134,000
30 May 202384.9784.9783.6483.9683.9683,100
26 May 202383.4084.2483.3984.1284.1272,900
25 May 202382.7282.8582.0782.8082.80112,200
24 May 202382.3682.3681.2181.7281.72103,800
23 May 202383.1983.8282.9083.1583.1588,800
22 May 202385.3585.4585.1585.1685.1679,100
19 May 202386.1286.8486.0686.2186.21137,800
18 May 202384.5585.1684.4385.1685.16146,700
17 May 202382.9183.7282.4183.6883.68156,800
16 May 202381.7281.7880.9881.1081.1093,600
15 May 202381.8582.1081.4682.1082.10184,400
12 May 202381.1081.5081.0381.3981.3992,300
11 May 202380.5481.3780.1681.3181.3169,000
10 May 202382.0082.0380.9681.9581.95171,000
09 May 202381.9182.6881.7682.5482.5471,500
08 May 202382.9282.9982.2482.3282.32101,600
05 May 202382.2183.1381.9782.9682.9675,600
04 May 202382.1282.3381.5381.7581.7595,100
03 May 202382.4783.0082.1782.2982.2976,100
02 May 202381.4281.4780.6381.4081.4075,100
01 May 202380.8182.3180.8182.1382.1364,600
28 Apr 202381.1582.2081.1582.1682.16123,200
27 Apr 202381.4481.5780.7581.5481.54134,900
26 Apr 202380.4580.6979.7479.8879.8882,400
25 Apr 202380.6981.0380.1580.1680.16121,300
24 Apr 202380.2880.5980.0580.5780.57105,300
21 Apr 202379.2480.1179.2479.8079.80262,800
20 Apr 202379.4480.3479.4479.7479.7468,900
19 Apr 202380.0980.4780.0680.2580.2567,000
18 Apr 202380.7380.9480.3380.8480.8469,800
17 Apr 202380.1080.5279.9480.5080.50225,600
14 Apr 202380.1780.5079.9180.3180.3191,900
13 Apr 202379.7180.0379.2579.9379.9384,900
12 Apr 202379.5879.8079.2979.5579.55523,000
11 Apr 202378.3078.4978.1078.1978.19103,500
10 Apr 202375.0077.8175.0077.2677.26133,200
06 Apr 202376.7977.6776.3377.4677.4671,000
05 Apr 202378.7178.8778.1378.6678.66104,100
04 Apr 202381.3281.5080.6680.8580.85117,400
03 Apr 202380.7481.2980.5381.1481.14155,500
31 Mar 202380.8281.3780.7780.9580.95856,400
30 Mar 202380.6181.0480.3880.9680.96180,400
29 Mar 202379.0479.5378.9279.5079.5072,300
28 Mar 202377.5477.8377.3177.7177.7173,700
27 Mar 202376.7176.8376.2576.6776.6749,700
24 Mar 202375.7076.0675.0975.7675.7690,800
23 Mar 202378.3079.1877.4577.9077.9099,500
22 Mar 202378.5079.4677.9677.9977.9992,300
21 Mar 202377.2977.5076.7877.2377.23130,000
20 Mar 202373.9374.9473.9374.4574.4579,100
17 Mar 202373.1273.6572.4873.1673.1662,700
16 Mar 202372.8975.2672.8475.2375.23103,600
15 Mar 202373.6474.1472.5373.8173.81891,100
14 Mar 202377.9278.2677.3078.0078.00148,000
13 Mar 202375.7476.2775.2675.5075.50105,000
10 Mar 202379.1679.1677.4577.7177.71551,000
09 Mar 202379.4680.0079.0379.2579.25234,500
08 Mar 202378.8179.2178.5779.1479.1487,800
07 Mar 202378.9579.0077.8177.8177.8157,300
06 Mar 202378.6578.9278.5178.6878.6863,600
03 Mar 202377.9878.3877.5678.3178.3172,900
02 Mar 202376.1277.0276.0677.0277.0262,800
01 Mar 202377.9078.1077.2777.4877.48109,900
28 Feb 202376.9777.2276.4176.4476.44115,400
27 Feb 202376.5476.7676.0376.3276.3297,200
24 Feb 202376.0276.0274.7175.0275.0291,900
23 Feb 202377.5777.8477.0377.7877.7865,300
22 Feb 202376.6277.0176.2876.3876.3895,700
21 Feb 202377.0177.2476.2576.5776.5790,700
17 Feb 202377.4778.0977.3577.9077.90112,600
16 Feb 202378.3379.2478.0878.5578.55170,700
15 Feb 202378.8679.7878.8479.7679.76156,700
14 Feb 202377.6078.7277.5278.5278.52134,700
13 Feb 202377.6178.6277.6178.4078.40174,500
10 Feb 202378.2478.3777.5977.8077.80206,900
10 Feb 20232.269 Dividend
09 Feb 202380.5381.4379.4779.4777.20313,400
08 Feb 202375.6978.3874.7078.3576.11347,500
07 Feb 202375.6876.0374.9375.6873.52109,000
06 Feb 202377.1577.2576.4576.5174.3373,500
03 Feb 202377.8178.7577.7477.8775.6585,000
02 Feb 202378.1678.6076.7878.3376.09106,700
01 Feb 202378.1979.5777.6579.1476.8889,300
31 Jan 202377.6878.2077.3678.0875.85107,400
30 Jan 202378.0978.3377.4077.4775.26109,900
27 Jan 202377.7378.7477.7078.3776.13120,500
26 Jan 202378.7678.9078.0478.4076.16150,500
25 Jan 202377.6778.3077.5078.2075.97160,800
24 Jan 202377.6878.0577.2577.8775.6586,600
23 Jan 202377.1678.3976.9678.1175.88246,800
20 Jan 202376.3677.5576.1677.2675.05209,400
19 Jan 202376.7376.8575.7976.3974.21133,500
18 Jan 202379.1579.3477.6277.6275.40155,200
17 Jan 202378.2278.7277.8477.8975.67263,000
13 Jan 202376.7777.7076.7577.7075.48115,200
12 Jan 202376.4677.5675.7977.2575.04119,100
11 Jan 202375.5175.7174.9975.4973.33265,700
10 Jan 202373.6674.7073.6674.7072.57187,900
09 Jan 202373.7974.4473.6373.8471.73182,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...