Skip to main content

Siemens Ag ADR (OP: SIEGY )

95.43 -0.81 (-0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 70.33 71.60 69.36 69.88 291,448 -3.56(-4.85%)
Feb 25, 2022 71.80 73.44 70.33 73.44 212,197 +2.69(+3.80%)
Feb 24, 2022 68.17 71.12 68.08 70.75 638,847 -2.89(-3.92%)
Feb 23, 2022 75.70 75.75 73.51 73.64 313,586 -0.74(-0.99%)
Feb 22, 2022 75.00 75.43 73.54 74.38 192,486 -2.75(-3.56%)
Feb 18, 2022 77.12 0 -1.50(-1.90%)
Feb 17, 2022 80.20 80.20 78.59 78.62 99,378 -2.73(-3.36%)
Feb 16, 2022 81.26 81.66 80.81 81.35 70,560 -0.11(-0.14%)
Feb 15, 2022 80.90 81.67 80.84 81.46 135,181 +2.73(+3.47%)
Feb 14, 2022 79.05 79.34 78.20 78.73 278,044 +0.12(+0.15%)
Feb 11, 2022 80.90 81.18 78.28 78.61 201,448 -3.49(-4.25%)
Feb 10, 2022 81.75 83.59 81.75 82.10 183,028 +3.17(+4.02%)
Feb 09, 2022 79.54 79.54 78.23 78.93 119,942 +0.94(+1.21%)
Feb 08, 2022 77.55 78.65 77.41 77.99 150,634 +0.84(+1.09%)
Feb 07, 2022 77.10 77.81 77.10 77.15 144,118 +0.49(+0.64%)
Feb 04, 2022 76.48 76.98 76.00 76.66 138,799 -1.11(-1.43%)
Feb 03, 2022 78.06 78.36 77.77 77.77 121,812 -1.84(-2.31%)
Feb 02, 2022 79.80 79.82 79.29 79.61 75,777 -0.08(-0.11%)
Feb 01, 2022 80.31 80.37 78.96 79.69 159,344 +0.75(+0.95%)
Jan 31, 2022 77.91 79.06 78.94 168,039 +1.45(+1.87%)
Jan 28, 2022 77.10 77.64 76.47 77.49 128,648 -0.44(-0.56%)
Jan 27, 2022 78.86 78.86 77.24 77.93 149,122 -0.78(-0.99%)
Jan 26, 2022 80.08 80.39 78.27 78.71 199,569 -0.08(-0.10%)
Jan 25, 2022 77.59 78.97 76.82 78.79 286,869 -0.80(-1.01%)
Jan 24, 2022 78.63 79.68 76.93 79.59 235,671 -1.81(-2.22%)
Jan 21, 2022 81.52 82.13 81.13 81.40 136,870 -1.68(-2.02%)
Jan 20, 2022 82.89 83.99 82.36 83.08 152,789 +1.33(+1.63%)
Jan 19, 2022 82.28 82.46 81.59 81.75 172,277 +0.63(+0.78%)
Jan 18, 2022 81.10 81.43 80.58 81.12 166,919 -2.64(-3.15%)
Jan 14, 2022 83.76 0 -2.31(-2.69%)
Jan 13, 2022 87.03 87.03 85.70 86.08 192,561 -1.16(-1.34%)
Jan 12, 2022 87.33 87.51 86.83 87.24 86,383 +1.35(+1.57%)
Jan 11, 2022 84.90 85.89 84.63 85.89 128,021 +1.47(+1.74%)
Jan 10, 2022 83.99 84.46 83.35 84.42 79,746 -1.97(-2.28%)
Jan 07, 2022 86.13 86.55 85.87 86.39 113,006 -0.41(-0.47%)
Jan 06, 2022 87.31 87.83 86.72 86.80 176,522 -1.30(-1.48%)
Jan 05, 2022 89.04 89.66 88.03 88.10 146,784 +0.33(+0.38%)
Jan 04, 2022 88.27 88.36 87.50 87.77 168,233 +0.67(+0.78%)
Jan 03, 2022 87.21 87.63 86.68 87.09 61,744 +0.50(+0.57%)
Dec 31, 2021 87.51 87.51 85.50 86.60 46,997 +0.49(+0.57%)
Dec 30, 2021 85.96 86.62 85.96 86.11 65,089 -0.20(-0.24%)
Dec 29, 2021 86.14 86.36 85.91 86.31 46,361 +0.14(+0.17%)
Dec 28, 2021 86.18 86.60 86.01 86.17 101,400 +0.57(+0.67%)
Dec 27, 2021 85.41 85.67 85.24 85.60 67,881 +0.46(+0.55%)
Dec 23, 2021 83.99 85.20 83.99 85.14 100,419 +1.09(+1.30%)
Dec 22, 2021 83.06 84.11 82.97 84.04 82,157 +0.96(+1.16%)
Dec 21, 2021 82.59 83.08 82.25 83.08 123,813 +0.84(+1.02%)
Dec 20, 2021 82.28 82.30 81.33 82.24 89,811 -0.92(-1.11%)
Dec 17, 2021 83.61 83.76 83.05 83.16 112,677 -1.59(-1.88%)
Dec 16, 2021 85.37 85.37 84.23 84.75 91,150 -0.04(-0.05%)
Dec 15, 2021 83.84 84.83 83.37 84.79 66,588 +1.55(+1.87%)
Dec 14, 2021 83.71 84.38 82.87 83.24 137,349 -1.57(-1.85%)
Dec 13, 2021 85.20 85.38 84.75 84.81 89,202 -0.66(-0.77%)
Dec 10, 2021 85.26 85.64 85.07 85.47 106,678 +0.49(+0.58%)
Dec 09, 2021 85.27 85.36 84.90 84.98 73,456 -1.18(-1.37%)
Dec 08, 2021 86.50 86.63 85.71 86.16 92,946 +0.06(+0.07%)
Dec 07, 2021 85.47 86.25 85.47 86.10 212,313 +2.40(+2.87%)
Dec 06, 2021 83.70 84.45 83.58 83.70 169,334 +0.66(+0.79%)
Dec 03, 2021 84.13 84.21 82.32 83.04 110,828 -0.71(-0.85%)
Dec 02, 2021 83.01 84.07 82.71 83.75 236,565 +1.72(+2.09%)
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.