Skip to main content

Siemens Ag ADR (OP: SIEGY )

96.94 +1.29 (+1.35%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 116.25 117.51 115.90 117.32 112,425 +2.73(+2.38%)
Sep 29, 2016 116.06 116.49 114.20 114.59 84,791 -2.95(-2.51%)
Sep 28, 2016 117.11 117.68 116.07 117.55 157,151 +0.61(+0.52%)
Sep 27, 2016 115.17 117.12 115.09 116.94 155,100 +0.25(+0.21%)
Sep 26, 2016 117.29 117.36 116.46 116.69 59,415 -2.56(-2.15%)
Sep 23, 2016 119.00 119.40 118.95 119.25 35,718 -0.43(-0.36%)
Sep 22, 2016 120.00 120.60 119.36 119.68 80,266 +2.79(+2.39%)
Sep 21, 2016 115.76 117.22 115.48 116.89 44,221 +1.19(+1.03%)
Sep 20, 2016 115.87 116.16 115.54 115.70 84,086 -0.94(-0.81%)
Sep 19, 2016 116.98 117.29 116.24 116.64 40,924 +0.99(+0.86%)
Sep 16, 2016 116.43 116.43 115.42 115.65 68,071 -3.43(-2.88%)
Sep 15, 2016 117.26 119.13 116.94 119.08 51,948 +3.95(+3.43%)
Sep 14, 2016 114.91 115.71 114.68 115.13 47,214 +0.23(+0.20%)
Sep 13, 2016 116.11 116.21 114.18 114.90 56,341 -2.65(-2.25%)
Sep 12, 2016 116.00 117.76 115.81 117.55 66,027 +0.79(+0.68%)
Sep 09, 2016 118.16 118.29 116.42 116.76 64,016 -2.88(-2.41%)
Sep 08, 2016 119.76 120.19 119.26 119.64 54,502 -2.17(-1.79%)
Sep 07, 2016 121.26 121.83 121.07 121.82 93,352 +0.32(+0.26%)
Sep 06, 2016 121.22 121.70 120.85 121.50 57,934 +0.19(+0.16%)
Sep 02, 2016 121.31 121.31 121.31 0 +1.60(+1.34%)
Sep 01, 2016 119.33 119.77 118.54 119.71 51,911 +0.13(+0.11%)
Aug 31, 2016 119.84 120.26 119.01 119.58 38,928 -1.41(-1.17%)
Aug 30, 2016 121.30 121.48 120.68 120.99 98,097 +0.39(+0.32%)
Aug 29, 2016 120.05 120.66 119.87 120.60 64,126 +0.20(+0.17%)
Aug 26, 2016 121.41 122.84 119.89 120.40 107,044 -0.16(-0.13%)
Aug 25, 2016 120.75 121.09 120.55 120.56 38,545 -1.00(-0.82%)
Aug 24, 2016 122.05 122.18 121.18 121.56 71,939 +0.61(+0.50%)
Aug 23, 2016 121.33 121.76 120.83 120.95 54,266 +0.84(+0.70%)
Aug 22, 2016 120.07 120.64 119.86 120.11 87,867 -1.29(-1.06%)
Aug 19, 2016 120.59 121.42 120.20 121.40 131,770 +0.84(+0.70%)
Aug 18, 2016 119.82 120.56 119.82 120.56 42,177 +1.11(+0.93%)
Aug 17, 2016 119.02 119.64 118.56 119.45 78,364 +0.00(+0.00%)
Aug 16, 2016 119.34 119.92 119.14 119.45 82,998 -0.02(-0.02%)
Aug 15, 2016 119.46 120.01 119.43 119.47 89,194 -0.40(-0.33%)
Aug 12, 2016 120.00 120.31 119.87 119.87 135,291 +0.56(+0.47%)
Aug 11, 2016 118.88 119.91 118.73 119.31 80,314 +1.70(+1.45%)
Aug 10, 2016 117.98 118.23 117.55 117.61 154,566 -0.27(-0.23%)
Aug 09, 2016 115.89 118.00 115.81 117.88 234,978 +2.92(+2.54%)
Aug 08, 2016 115.25 115.39 114.76 114.96 98,263 +1.55(+1.37%)
Aug 05, 2016 112.68 113.57 112.67 113.41 71,802 +1.12(+1.00%)
Aug 04, 2016 113.19 113.49 112.13 112.29 241,258 +4.11(+3.79%)
Aug 03, 2016 107.38 108.28 107.22 108.19 42,993 +0.44(+0.40%)
Aug 02, 2016 108.04 108.28 107.56 107.75 81,289 -0.20(-0.19%)
Aug 01, 2016 107.92 108.49 107.63 107.95 77,939 -0.59(-0.55%)
Jul 29, 2016 108.00 108.72 107.95 108.54 34,189 +0.89(+0.83%)
Jul 28, 2016 107.69 107.78 107.07 107.65 35,925 +1.05(+0.98%)
Jul 27, 2016 106.39 106.76 105.67 106.60 50,879 +1.23(+1.17%)
Jul 26, 2016 105.20 105.68 105.05 105.36 52,718 +0.57(+0.55%)
Jul 25, 2016 105.00 105.00 104.44 104.79 48,930 +0.69(+0.67%)
Jul 22, 2016 104.54 104.67 103.90 104.10 90,977 -0.43(-0.41%)
Jul 21, 2016 104.40 104.90 104.27 104.53 32,744 -0.30(-0.29%)
Jul 20, 2016 104.23 105.00 104.00 104.83 50,279 +1.71(+1.66%)
Jul 19, 2016 102.75 103.18 102.63 103.12 53,789 -0.92(-0.88%)
Jul 18, 2016 103.82 104.46 103.44 104.04 77,200 -0.53(-0.51%)
Jul 15, 2016 104.39 104.57 104.19 104.57 51,079 +0.10(+0.10%)
Jul 14, 2016 104.68 105.12 104.42 104.47 54,471 +1.35(+1.31%)
Jul 13, 2016 103.57 104.00 103.06 103.12 67,035 +0.06(+0.06%)
Jul 12, 2016 103.73 103.89 103.00 103.06 175,493 +1.22(+1.19%)
Jul 11, 2016 101.71 102.26 101.71 101.84 84,225 +2.80(+2.83%)
Jul 08, 2016 99.04 98.27 99.04 74,539 +1.53(+1.57%)
Jul 07, 2016 97.70 98.08 97.00 97.51 70,832 -1.76(-1.77%)
Jul 05, 2016 100.48 100.48 99.16 99.27 75,723 -3.24(-3.16%)
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.