Mail

SIEGY - Siemens Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	82.61	82.71	81.02	82.10	82.10	134,000
30 May 2023	84.97	84.97	83.64	83.96	83.96	83,100
26 May 2023	83.40	84.24	83.39	84.12	84.12	72,900
25 May 2023	82.72	82.85	82.07	82.80	82.80	112,200
24 May 2023	82.36	82.36	81.21	81.72	81.72	103,800
23 May 2023	83.19	83.82	82.90	83.15	83.15	88,800
22 May 2023	85.35	85.45	85.15	85.16	85.16	79,100
19 May 2023	86.12	86.84	86.06	86.21	86.21	137,800
18 May 2023	84.55	85.16	84.43	85.16	85.16	146,700
17 May 2023	82.91	83.72	82.41	83.68	83.68	156,800
16 May 2023	81.72	81.78	80.98	81.10	81.10	93,600
15 May 2023	81.85	82.10	81.46	82.10	82.10	184,400
12 May 2023	81.10	81.50	81.03	81.39	81.39	92,300
11 May 2023	80.54	81.37	80.16	81.31	81.31	69,000
10 May 2023	82.00	82.03	80.96	81.95	81.95	171,000
09 May 2023	81.91	82.68	81.76	82.54	82.54	71,500
08 May 2023	82.92	82.99	82.24	82.32	82.32	101,600
05 May 2023	82.21	83.13	81.97	82.96	82.96	75,600
04 May 2023	82.12	82.33	81.53	81.75	81.75	95,100
03 May 2023	82.47	83.00	82.17	82.29	82.29	76,100
02 May 2023	81.42	81.47	80.63	81.40	81.40	75,100
01 May 2023	80.81	82.31	80.81	82.13	82.13	64,600
28 Apr 2023	81.15	82.20	81.15	82.16	82.16	123,200
27 Apr 2023	81.44	81.57	80.75	81.54	81.54	134,900
26 Apr 2023	80.45	80.69	79.74	79.88	79.88	82,400
25 Apr 2023	80.69	81.03	80.15	80.16	80.16	121,300
24 Apr 2023	80.28	80.59	80.05	80.57	80.57	105,300
21 Apr 2023	79.24	80.11	79.24	79.80	79.80	262,800
20 Apr 2023	79.44	80.34	79.44	79.74	79.74	68,900
19 Apr 2023	80.09	80.47	80.06	80.25	80.25	67,000
18 Apr 2023	80.73	80.94	80.33	80.84	80.84	69,800
17 Apr 2023	80.10	80.52	79.94	80.50	80.50	225,600
14 Apr 2023	80.17	80.50	79.91	80.31	80.31	91,900
13 Apr 2023	79.71	80.03	79.25	79.93	79.93	84,900
12 Apr 2023	79.58	79.80	79.29	79.55	79.55	523,000
11 Apr 2023	78.30	78.49	78.10	78.19	78.19	103,500
10 Apr 2023	75.00	77.81	75.00	77.26	77.26	133,200
06 Apr 2023	76.79	77.67	76.33	77.46	77.46	71,000
05 Apr 2023	78.71	78.87	78.13	78.66	78.66	104,100
04 Apr 2023	81.32	81.50	80.66	80.85	80.85	117,400
03 Apr 2023	80.74	81.29	80.53	81.14	81.14	155,500
31 Mar 2023	80.82	81.37	80.77	80.95	80.95	856,400
30 Mar 2023	80.61	81.04	80.38	80.96	80.96	180,400
29 Mar 2023	79.04	79.53	78.92	79.50	79.50	72,300
28 Mar 2023	77.54	77.83	77.31	77.71	77.71	73,700
27 Mar 2023	76.71	76.83	76.25	76.67	76.67	49,700
24 Mar 2023	75.70	76.06	75.09	75.76	75.76	90,800
23 Mar 2023	78.30	79.18	77.45	77.90	77.90	99,500
22 Mar 2023	78.50	79.46	77.96	77.99	77.99	92,300
21 Mar 2023	77.29	77.50	76.78	77.23	77.23	130,000
20 Mar 2023	73.93	74.94	73.93	74.45	74.45	79,100
17 Mar 2023	73.12	73.65	72.48	73.16	73.16	62,700
16 Mar 2023	72.89	75.26	72.84	75.23	75.23	103,600
15 Mar 2023	73.64	74.14	72.53	73.81	73.81	891,100
14 Mar 2023	77.92	78.26	77.30	78.00	78.00	148,000
13 Mar 2023	75.74	76.27	75.26	75.50	75.50	105,000
10 Mar 2023	79.16	79.16	77.45	77.71	77.71	551,000
09 Mar 2023	79.46	80.00	79.03	79.25	79.25	234,500
08 Mar 2023	78.81	79.21	78.57	79.14	79.14	87,800
07 Mar 2023	78.95	79.00	77.81	77.81	77.81	57,300
06 Mar 2023	78.65	78.92	78.51	78.68	78.68	63,600
03 Mar 2023	77.98	78.38	77.56	78.31	78.31	72,900
02 Mar 2023	76.12	77.02	76.06	77.02	77.02	62,800
01 Mar 2023	77.90	78.10	77.27	77.48	77.48	109,900
28 Feb 2023	76.97	77.22	76.41	76.44	76.44	115,400
27 Feb 2023	76.54	76.76	76.03	76.32	76.32	97,200
24 Feb 2023	76.02	76.02	74.71	75.02	75.02	91,900
23 Feb 2023	77.57	77.84	77.03	77.78	77.78	65,300
22 Feb 2023	76.62	77.01	76.28	76.38	76.38	95,700
21 Feb 2023	77.01	77.24	76.25	76.57	76.57	90,700
17 Feb 2023	77.47	78.09	77.35	77.90	77.90	112,600
16 Feb 2023	78.33	79.24	78.08	78.55	78.55	170,700
15 Feb 2023	78.86	79.78	78.84	79.76	79.76	156,700
14 Feb 2023	77.60	78.72	77.52	78.52	78.52	134,700
13 Feb 2023	77.61	78.62	77.61	78.40	78.40	174,500
10 Feb 2023	78.24	78.37	77.59	77.80	77.80	206,900
10 Feb 2023	2.269 Dividend
09 Feb 2023	80.53	81.43	79.47	79.47	77.20	313,400
08 Feb 2023	75.69	78.38	74.70	78.35	76.11	347,500
07 Feb 2023	75.68	76.03	74.93	75.68	73.52	109,000
06 Feb 2023	77.15	77.25	76.45	76.51	74.33	73,500
03 Feb 2023	77.81	78.75	77.74	77.87	75.65	85,000
02 Feb 2023	78.16	78.60	76.78	78.33	76.09	106,700
01 Feb 2023	78.19	79.57	77.65	79.14	76.88	89,300
31 Jan 2023	77.68	78.20	77.36	78.08	75.85	107,400
30 Jan 2023	78.09	78.33	77.40	77.47	75.26	109,900
27 Jan 2023	77.73	78.74	77.70	78.37	76.13	120,500
26 Jan 2023	78.76	78.90	78.04	78.40	76.16	150,500
25 Jan 2023	77.67	78.30	77.50	78.20	75.97	160,800
24 Jan 2023	77.68	78.05	77.25	77.87	75.65	86,600
23 Jan 2023	77.16	78.39	76.96	78.11	75.88	246,800
20 Jan 2023	76.36	77.55	76.16	77.26	75.05	209,400
19 Jan 2023	76.73	76.85	75.79	76.39	74.21	133,500
18 Jan 2023	79.15	79.34	77.62	77.62	75.40	155,200
17 Jan 2023	78.22	78.72	77.84	77.89	75.67	263,000
13 Jan 2023	76.77	77.70	76.75	77.70	75.48	115,200
12 Jan 2023	76.46	77.56	75.79	77.25	75.04	119,100
11 Jan 2023	75.51	75.71	74.99	75.49	73.33	265,700
10 Jan 2023	73.66	74.70	73.66	74.70	72.57	187,900
09 Jan 2023	73.79	74.44	73.63	73.84	71.73	182,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...