UK markets close in 1 hour 54 minutes

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
93.660.00 (0.00%)
As of 03:59PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202494.0093.6693.6693.6693.6680,513
23 Apr 202493.2394.1793.1594.0594.0581,800
22 Apr 202493.0593.5692.5292.9392.93157,300
19 Apr 202491.9692.5791.7592.0892.08118,600
18 Apr 202493.3693.9092.6792.9592.9585,500
17 Apr 202492.8692.9091.6792.2392.23122,600
16 Apr 202492.4092.4091.6991.9191.91127,000
15 Apr 202494.6294.7892.4892.8592.85100,300
12 Apr 202492.2592.6191.1191.2091.20152,500
11 Apr 202493.1693.9292.1893.6793.67133,000
10 Apr 202493.2494.4892.9893.6493.6473,700
09 Apr 202495.4095.5593.9594.4394.43255,000
08 Apr 202494.2494.7493.9994.5794.57355,400
05 Apr 202493.3293.8393.0293.6693.66109,100
04 Apr 202495.7895.9993.8093.8093.80111,900
03 Apr 202494.5895.8494.5895.3895.3881,400
02 Apr 202494.6894.8094.2494.6294.6262,700
01 Apr 202495.5096.0294.8995.4095.4067,000
28 Mar 202495.6295.8095.3095.4395.4379,900
27 Mar 202495.2296.2494.8996.2496.24231,900
26 Mar 202495.2195.5494.5194.6394.63158,000
25 Mar 202494.4295.1694.2394.3494.3493,100
22 Mar 202494.4695.1394.2594.8294.8278,100
21 Mar 202494.6695.1494.2995.0295.02103,700
20 Mar 202495.7797.0194.5897.0197.01140,300
19 Mar 202493.9894.3892.8394.1894.18230,000
18 Mar 2024101.97101.9799.4799.7699.7689,000
15 Mar 2024100.97101.49100.52100.79100.79120,200
14 Mar 2024101.24101.2499.3999.7799.7795,500
13 Mar 2024100.35101.69100.23100.64100.64142,000
12 Mar 202498.98100.0098.1899.9099.9085,700
11 Mar 202498.3198.8697.8998.5298.5291,400
08 Mar 202499.57100.0098.9099.3599.3571,600
07 Mar 202498.8199.6498.6399.5899.58222,900
06 Mar 202497.8198.3397.4898.1098.1076,500
05 Mar 202497.4497.8996.3296.8296.82159,900
04 Mar 202498.41100.0997.2297.3097.30139,700
01 Mar 202498.4598.4597.8098.1298.12122,300
29 Feb 202498.9999.1898.5498.8698.86187,300
28 Feb 202496.9597.6796.9397.2597.2595,300
27 Feb 202495.3195.9995.2495.8395.83111,800
26 Feb 202494.5595.1194.3494.9394.93792,000
23 Feb 202494.3794.9094.3794.7694.7684,100
22 Feb 202492.7593.3592.7093.2393.23164,400
21 Feb 202491.5391.8791.2191.8491.8490,900
20 Feb 202491.3791.5890.9491.1091.1094,900
16 Feb 202490.5091.2590.2890.7190.7188,600
15 Feb 202489.8490.2089.4790.1090.10314,600
14 Feb 202487.4188.8387.4188.8388.83306,700
13 Feb 202487.9888.2186.9487.4587.45101,300
12 Feb 202489.1090.0088.6889.0489.0487,300
09 Feb 202489.0089.9988.1389.7589.75133,100
09 Feb 20242.557 Dividend
08 Feb 202492.5293.1891.4091.7889.2279,500
07 Feb 202491.1591.3290.1190.9988.46103,800
06 Feb 202488.5990.5088.5990.3587.83111,000
05 Feb 202488.8288.9088.0688.5886.11124,300
02 Feb 202490.1790.2589.5290.2587.74116,200
01 Feb 202489.6091.1989.4191.0888.54116,100
31 Jan 202491.6791.7289.4389.5087.01173,800
30 Jan 202491.7591.9791.4291.8089.24122,100
29 Jan 202490.3291.2589.9191.1488.6073,400
26 Jan 202491.1291.3090.8691.0588.5179,500
25 Jan 202490.2490.9590.2490.8288.2969,700
24 Jan 202490.9791.4990.7890.8188.2875,600
23 Jan 202488.6688.6787.6388.0685.6163,300
22 Jan 202488.5789.0488.4188.7986.3294,200
19 Jan 202487.1188.2886.9588.2885.82148,200
18 Jan 202486.4787.4486.4787.4485.0067,800
17 Jan 202485.5686.6385.5686.4684.05105,200
16 Jan 202487.2687.8286.9687.3884.9595,000
12 Jan 202489.2389.8088.9889.3286.8393,800
11 Jan 202488.2088.6987.4988.6286.15153,600
10 Jan 202487.1088.4487.1088.2885.8260,500
09 Jan 202486.9487.2386.5887.1184.6885,300
08 Jan 202488.0988.4487.7288.3585.8984,800
05 Jan 202486.9988.2086.8987.7685.32111,400
04 Jan 202488.3489.1187.6588.3485.88461,600
03 Jan 202488.1788.7487.9888.4786.01131,400
02 Jan 202492.0292.3391.4091.4288.87119,200
29 Dec 202393.6094.0793.3493.5490.9353,400
28 Dec 202393.3693.7793.0793.0790.48121,200
27 Dec 202393.1393.8993.1393.5990.9862,300
26 Dec 202392.4693.4892.4693.2290.6275,800
22 Dec 202392.8492.8492.1592.3989.8292,800
21 Dec 202391.9192.9991.9192.9990.4080,500
20 Dec 202392.6992.9291.3991.6289.07201,600
19 Dec 202391.5492.3991.4692.2489.67116,800
18 Dec 202389.7490.0089.0089.2786.7861,900
15 Dec 202391.2491.2490.4390.5488.0292,100
14 Dec 202390.9591.4690.4391.0088.46160,200
13 Dec 202387.9689.4087.3989.2086.71242,800
12 Dec 202388.4288.6488.0688.2885.82143,100
11 Dec 202387.6588.5087.6588.4185.95245,200
08 Dec 202386.8887.6586.8887.2384.80385,500
07 Dec 202387.1387.4286.7587.3284.8987,900
06 Dec 202386.6187.4986.1986.2683.86103,700
05 Dec 202385.9486.7185.4985.5583.17149,700
04 Dec 202385.0085.3584.6885.1682.79146,600
01 Dec 202383.6885.0883.6884.9482.5774,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...