Skip to main content

Siemens Ag ADR (OP: SIEGY )

77.92 -0.16 (-0.20%)
Streaming Delayed Price Updated: 11:25 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 77.68 78.20 77.36 78.08 107,428 +0.61(+0.79%)
Jan 30, 2023 78.09 78.33 77.40 77.47 109,943 -0.90(-1.15%)
Jan 27, 2023 77.73 78.73 77.70 78.37 120,457 -0.03(-0.04%)
Jan 26, 2023 78.76 78.90 78.04 78.40 150,504 +0.20(+0.26%)
Jan 25, 2023 77.67 78.30 77.50 78.20 160,836 +0.33(+0.42%)
Jan 24, 2023 77.68 78.05 77.25 77.87 86,657 -0.24(-0.31%)
Jan 23, 2023 77.16 78.39 76.96 78.11 247,004 +0.85(+1.10%)
Jan 20, 2023 76.36 77.55 76.16 77.26 209,444 +0.87(+1.14%)
Jan 19, 2023 76.73 76.85 75.79 76.39 149,965 -1.23(-1.58%)
Jan 18, 2023 79.15 79.34 77.62 77.62 155,177 -0.27(-0.35%)
Jan 17, 2023 78.22 78.72 77.84 77.89 263,000 +0.19(+0.24%)
Jan 13, 2023 76.77 77.70 76.75 77.70 115,237 +0.45(+0.58%)
Jan 12, 2023 76.46 77.56 75.79 77.25 119,125 +1.76(+2.33%)
Jan 11, 2023 75.51 75.70 74.99 75.49 265,721 +0.79(+1.06%)
Jan 10, 2023 73.66 74.70 73.66 74.70 187,854 +0.86(+1.16%)
Jan 09, 2023 73.79 74.44 73.63 73.84 182,771 +1.10(+1.51%)
Jan 06, 2023 70.65 72.84 70.17 72.74 224,041 +1.73(+2.44%)
Jan 05, 2023 70.85 71.27 70.68 71.01 188,283 -0.56(-0.78%)
Jan 04, 2023 71.50 71.87 70.85 71.57 99,208 +2.30(+3.32%)
Jan 03, 2023 69.81 70.19 68.80 69.27 178,917 +0.48(+0.70%)
Dec 30, 2022 68.69 69.26 68.56 68.79 104,395 -0.68(-0.98%)
Dec 29, 2022 69.09 69.68 69.07 69.47 84,791 +1.71(+2.52%)
Dec 28, 2022 68.72 68.90 67.73 67.76 93,344 -0.95(-1.38%)
Dec 27, 2022 68.73 69.00 68.62 68.71 96,277 +0.45(+0.66%)
Dec 23, 2022 67.96 68.46 67.73 68.26 77,235 +0.18(+0.26%)
Dec 22, 2022 68.48 68.53 67.46 68.08 99,505 -0.47(-0.69%)
Dec 21, 2022 68.47 68.99 68.38 68.55 113,554 +0.59(+0.87%)
Dec 20, 2022 67.37 68.06 67.28 67.96 115,775 +0.36(+0.53%)
Dec 19, 2022 67.51 68.03 67.29 67.60 158,713 +0.66(+0.98%)
Dec 16, 2022 67.61 67.89 66.74 66.94 908,205 -0.88(-1.29%)
Dec 15, 2022 68.58 68.66 67.54 67.82 137,405 -2.60(-3.69%)
Dec 14, 2022 70.76 71.18 70.00 70.42 321,969 -0.99(-1.39%)
Dec 13, 2022 72.62 72.81 71.00 71.41 135,707 +0.51(+0.72%)
Dec 12, 2022 70.57 71.00 70.31 70.90 133,134 +1.16(+1.66%)
Dec 09, 2022 69.88 70.45 69.73 69.74 212,853 -0.17(-0.24%)
Dec 08, 2022 69.48 69.98 69.35 69.91 151,883 +0.06(+0.09%)
Dec 07, 2022 70.01 70.36 69.53 69.85 143,744 +0.19(+0.27%)
Dec 06, 2022 70.58 70.75 69.27 69.66 117,024 -1.07(-1.51%)
Dec 05, 2022 71.26 71.39 70.62 70.73 133,924 -0.21(-0.30%)
Dec 02, 2022 70.05 71.20 70.00 70.94 149,205 +0.66(+0.94%)
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.