Skip to main content

Siemens Ag ADR (OP: SIEGY )

95.45 -0.79 (-0.82%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 111.67 112.00 111.11 111.62 111,386 +0.63(+0.57%)
Feb 26, 2015 110.68 111.20 110.63 110.99 170,103 -1.31(-1.17%)
Feb 25, 2015 111.89 112.31 111.76 112.30 103,459 +0.40(+0.36%)
Feb 24, 2015 114.20 114.20 110.47 111.90 132,991 +1.10(+0.99%)
Feb 23, 2015 110.52 111.10 110.35 110.80 126,338 -0.89(-0.80%)
Feb 20, 2015 109.42 112.05 109.35 111.69 130,289 +1.11(+1.00%)
Feb 19, 2015 110.71 111.19 110.30 110.58 49,688 +0.46(+0.42%)
Feb 18, 2015 109.65 110.56 109.55 110.12 108,313 +0.99(+0.91%)
Feb 17, 2015 108.94 109.77 108.35 109.13 115,204 -0.74(-0.68%)
Feb 13, 2015 109.87 109.87 109.87 0 +1.99(+1.84%)
Feb 12, 2015 107.17 108.11 106.86 107.88 237,822 +2.68(+2.55%)
Feb 11, 2015 106.73 106.91 104.77 105.20 356,481 -2.20(-2.05%)
Feb 10, 2015 106.78 107.74 106.12 107.40 101,068 +0.95(+0.89%)
Feb 09, 2015 105.83 106.91 105.74 106.45 87,578 -0.98(-0.91%)
Feb 06, 2015 108.01 108.36 107.09 107.43 197,086 -2.97(-2.69%)
Feb 05, 2015 109.01 110.55 109.01 110.41 182,017 +2.25(+2.09%)
Feb 04, 2015 108.89 109.34 108.15 108.15 165,356 -2.77(-2.50%)
Feb 03, 2015 109.83 110.92 109.83 110.92 133,512 +2.87(+2.66%)
Feb 02, 2015 106.10 108.08 105.85 108.05 134,811 +3.46(+3.31%)
Jan 30, 2015 105.74 106.00 104.36 104.59 485,137 -2.09(-1.96%)
Jan 29, 2015 106.32 106.90 105.45 106.68 167,160 +0.84(+0.79%)
Jan 28, 2015 107.31 108.20 105.84 105.84 274,860 -4.41(-4.00%)
Jan 27, 2015 110.01 111.02 109.11 110.25 228,319 -2.25(-2.00%)
Jan 26, 2015 112.03 113.35 111.51 112.50 183,781 +2.30(+2.09%)
Jan 23, 2015 110.89 110.89 109.22 110.20 183,087 -3.58(-3.15%)
Jan 22, 2015 113.64 114.50 112.82 113.78 145,046 -0.83(-0.72%)
Jan 21, 2015 113.75 115.00 113.42 114.61 266,412 +1.20(+1.06%)
Jan 20, 2015 113.55 113.59 112.40 113.41 351,982 +2.02(+1.81%)
Jan 16, 2015 111.39 111.39 111.39 0 +1.33(+1.21%)
Jan 15, 2015 109.98 110.59 109.24 110.06 127,152 -0.16(-0.15%)
Jan 14, 2015 109.43 110.44 109.01 110.22 91,015 +0.62(+0.57%)
Jan 13, 2015 109.60 123,378 +0.67(+0.62%)
Jan 12, 2015 110.69 111.00 108.85 108.93 161,635 -1.01(-0.92%)
Jan 09, 2015 110.87 111.00 109.08 109.94 79,826 -1.16(-1.04%)
Jan 08, 2015 109.59 111.50 109.45 111.10 104,963 +2.14(+1.96%)
Jan 07, 2015 108.81 109.26 107.77 108.96 207,264 +0.31(+0.29%)
Jan 06, 2015 109.02 109.85 108.21 108.65 183,767 -0.15(-0.14%)
Jan 05, 2015 109.99 110.00 108.35 108.80 169,372 -3.97(-3.52%)
Jan 02, 2015 113.30 113.58 112.29 112.77 65,790 +0.77(+0.69%)
Dec 31, 2014 112.00 112.00 112.00 0 -1.29(-1.14%)
Dec 30, 2014 114.23 114.31 113.20 113.29 99,495 -1.02(-0.89%)
Dec 29, 2014 114.38 115.45 114.07 114.31 328,457 -1.14(-0.99%)
Dec 26, 2014 115.76 115.98 115.45 115.45 48,688 -0.29(-0.25%)
Dec 24, 2014 115.74 115.74 115.74 0 +0.92(+0.80%)
Dec 23, 2014 115.36 115.50 114.80 114.82 109,079 +0.08(+0.07%)
Dec 22, 2014 114.86 114.96 114.26 114.74 101,497 +1.46(+1.29%)
Dec 19, 2014 113.90 114.70 113.08 113.28 429,683 -2.02(-1.76%)
Dec 18, 2014 114.54 115.41 114.27 115.30 209,899 +1.70(+1.50%)
Dec 17, 2014 112.66 114.64 112.63 113.60 107,756 +1.00(+0.89%)
Dec 16, 2014 114.20 112.60 146,463 +1.76(+1.59%)
Dec 15, 2014 113.97 114.22 110.40 110.84 106,591 -2.36(-2.08%)
Dec 12, 2014 115.05 115.56 113.09 113.20 59,664 -2.00(-1.74%)
Dec 11, 2014 115.90 116.36 115.15 115.20 66,732 +0.36(+0.31%)
Dec 10, 2014 116.02 116.18 114.74 114.84 208,176 -0.60(-0.52%)
Dec 09, 2014 114.17 115.44 114.04 115.44 104,759 -0.34(-0.29%)
Dec 08, 2014 115.65 116.03 115.31 115.78 120,435 -0.11(-0.09%)
Dec 05, 2014 115.43 116.20 115.16 115.89 100,530 +0.81(+0.70%)
Dec 04, 2014 114.90 115.65 113.90 115.08 194,623 -0.64(-0.55%)
Dec 03, 2014 115.63 115.84 115.25 115.72 197,797 -0.54(-0.47%)
Dec 02, 2014 116.83 117.00 116.05 116.26 97,673 -1.56(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.