Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	66.07	66.43	65.79	66.19	242,564	+0.26(+0.39%)
Oct 30, 2023	65.62	66.00	65.18	65.93	166,340	+1.56(+2.42%)
Oct 27, 2023	64.74	64.93	64.12	64.37	116,709	+0.69(+1.08%)
Oct 26, 2023	63.82	64.20	63.31	63.68	229,035	-3.06(-4.58%)
Oct 25, 2023	67.48	67.65	66.54	66.74	88,797	-0.90(-1.33%)
Oct 24, 2023	67.32	67.64	67.18	67.64	153,573	-0.17(-0.25%)
Oct 23, 2023	67.45	68.20	67.30	67.81	176,010	+0.57(+0.85%)
Oct 20, 2023	67.75	67.98	67.07	67.24	271,518	-0.82(-1.20%)
Oct 19, 2023	68.50	69.01	67.94	68.06	200,285	-0.41(-0.60%)
Oct 18, 2023	68.52	68.84	68.04	68.47	156,487	-2.29(-3.24%)
Oct 17, 2023	69.91	71.15	69.91	70.76	214,440	+0.05(+0.06%)
Oct 16, 2023	70.56	70.89	70.37	70.72	126,716	+0.77(+1.09%)
Oct 13, 2023	71.09	71.26	69.73	69.95	116,522	-1.69(-2.36%)
Oct 12, 2023	72.57	72.57	71.46	71.64	148,731	-1.80(-2.46%)
Oct 11, 2023	73.03	73.56	72.94	73.44	173,462	+1.07(+1.49%)
Oct 10, 2023	71.91	72.62	71.86	72.37	558,258	+1.86(+2.64%)
Oct 09, 2023	69.87	70.60	69.85	70.51	105,493	-1.06(-1.48%)
Oct 06, 2023	70.07	71.75	69.69	71.57	109,316	+1.53(+2.18%)
Oct 05, 2023	69.64	70.04	69.28	70.04	99,835	-0.32(-0.45%)
Oct 04, 2023	70.59	70.67	69.75	70.36	108,237	+0.68(+0.98%)
Oct 03, 2023	69.98	70.34	69.42	69.68	114,606	-0.64(-0.91%)
Oct 02, 2023	70.93	71.01	70.03	70.32	109,268	-1.13(-1.58%)
Sep 29, 2023	72.86	72.86	71.39	71.45	102,464	-0.33(-0.46%)
Sep 28, 2023	70.66	71.95	70.51	71.78	240,795	+1.10(+1.56%)
Sep 27, 2023	70.55	70.81	69.92	70.68	173,525	+2.37(+3.47%)
Sep 26, 2023	69.26	69.45	68.30	68.31	121,157	-1.87(-2.66%)
Sep 25, 2023	69.92	70.27	70.06	70.18	90,464	-0.46(-0.65%)
Sep 22, 2023	71.11	71.58	70.50	70.64	96,185	-0.20(-0.28%)
Sep 21, 2023	71.68	71.79	70.72	70.84	96,152	-1.23(-1.71%)
Sep 20, 2023	72.98	73.32	72.06	72.07	94,673	+0.03(+0.04%)
Sep 19, 2023	72.14	72.21	71.70	72.04	123,413	-1.31(-1.79%)
Sep 18, 2023	73.07	73.46	73.00	73.35	72,877	-0.11(-0.15%)
Sep 15, 2023	73.95	74.28	73.37	73.46	81,869	+0.70(+0.96%)
Sep 14, 2023	72.25	72.90	72.22	72.76	93,114	+0.93(+1.29%)
Sep 13, 2023	72.49	72.73	71.63	71.83	126,561	-0.91(-1.25%)
Sep 12, 2023	72.82	73.26	72.74	72.74	96,486	-0.89(-1.21%)
Sep 11, 2023	73.29	73.81	73.07	73.63	89,405	+0.42(+0.58%)
Sep 08, 2023	72.86	73.55	72.86	73.20	110,570	+0.19(+0.26%)
Sep 07, 2023	73.04	73.22	72.78	73.01	103,887	-0.36(-0.49%)
Sep 06, 2023	73.81	73.97	73.32	73.37	283,384	-0.55(-0.74%)
Sep 05, 2023	74.17	74.32	73.69	73.92	82,296	-0.30(-0.40%)
Sep 01, 2023	75.43	75.55	74.02	74.22	85,348	-0.92(-1.22%)
Aug 31, 2023	75.52	75.67	75.08	75.14	100,982	-0.32(-0.42%)
Aug 30, 2023	75.98	76.41	75.33	75.46	105,487	-1.04(-1.36%)
Aug 29, 2023	74.57	76.55	74.57	76.50	161,114	+1.81(+2.42%)
Aug 28, 2023	74.31	74.80	74.31	74.69	80,137	+0.84(+1.13%)
Aug 25, 2023	74.11	74.77	73.43	73.85	207,480	+0.97(+1.34%)
Aug 24, 2023	74.07	74.29	72.88	72.88	252,792	-1.70(-2.28%)
Aug 23, 2023	74.06	74.64	73.80	74.58	237,821	+0.55(+0.74%)
Aug 22, 2023	74.11	74.36	73.97	74.03	117,282	+0.18(+0.24%)
Aug 21, 2023	73.28	73.91	73.22	73.85	156,589	+0.82(+1.12%)
Aug 18, 2023	72.65	73.28	72.53	73.03	216,116	-0.33(-0.45%)
Aug 17, 2023	74.44	74.50	73.29	73.36	215,850	-1.26(-1.69%)
Aug 16, 2023	74.52	75.28	74.52	74.62	235,866	-0.07(-0.09%)
Aug 15, 2023	75.66	75.73	74.51	74.69	106,501	-0.76(-1.01%)
Aug 14, 2023	74.91	75.83	74.52	75.45	247,137	+0.05(+0.07%)
Aug 11, 2023	75.34	75.70	75.10	75.40	207,194	-0.58(-0.77%)
Aug 10, 2023	77.06	77.55	75.98	75.98	306,426	-4.29(-5.34%)
Aug 09, 2023	80.78	80.93	80.09	80.27	109,382	-0.01(-0.01%)
Aug 08, 2023	80.01	80.31	79.40	80.28	85,181	-1.58(-1.93%)
Aug 07, 2023	81.07	81.86	81.00	81.86	86,817	+0.71(+0.87%)
Aug 04, 2023	81.26	82.27	80.95	81.15	67,539	+1.07(+1.34%)
Aug 03, 2023	79.83	80.48	79.54	80.08	87,397	-0.58(-0.72%)
Aug 02, 2023	81.11	81.29	80.49	80.66	281,543	-2.06(-2.49%)
Aug 01, 2023	82.81	82.87	82.32	82.72	103,146	-2.60(-3.05%)
Jul 31, 2023	85.94	86.02	85.13	85.32	60,890	+0.40(+0.47%)
Jul 28, 2023	84.35	85.27	84.30	84.92	69,263	+0.34(+0.40%)
Jul 27, 2023	85.41	85.93	84.56	84.58	56,825	+0.85(+1.02%)
Jul 26, 2023	82.83	84.10	82.83	83.73	72,065	-0.17(-0.20%)
Jul 25, 2023	82.93	83.99	82.93	83.90	57,319	+0.47(+0.56%)
Jul 24, 2023	83.46	83.80	83.30	83.43	74,307	-0.73(-0.87%)
Jul 21, 2023	84.08	84.44	83.77	84.16	447,583	+0.36(+0.43%)
Jul 20, 2023	84.23	84.57	83.53	83.80	311,133	+0.90(+1.09%)
Jul 19, 2023	83.50	83.64	82.67	82.90	661,516	-1.60(-1.89%)
Jul 18, 2023	83.73	84.52	83.64	84.50	92,754	+0.04(+0.05%)
Jul 17, 2023	83.86	84.55	83.74	84.46	85,542	+0.12(+0.14%)
Jul 14, 2023	84.66	84.76	84.12	84.34	70,525	-0.28(-0.33%)
Jul 13, 2023	83.54	84.66	83.54	84.62	63,601	+1.75(+2.11%)
Jul 12, 2023	82.84	83.19	82.56	82.87	74,965	+2.26(+2.80%)
Jul 11, 2023	80.09	80.61	79.90	80.61	107,109	+1.25(+1.58%)
Jul 10, 2023	78.45	79.48	78.43	79.36	88,156	+1.30(+1.66%)
Jul 07, 2023	77.97	78.74	77.74	78.06	135,366	+0.51(+0.66%)
Jul 06, 2023	78.33	78.33	77.14	77.55	93,236	-1.34(-1.70%)
Jul 05, 2023	79.57	79.61	78.80	78.89	142,996	-2.42(-2.98%)
Jul 03, 2023	80.96	81.33	80.78	81.31	70,396	-2.10(-2.52%)
Jun 30, 2023	83.34	83.59	83.09	83.41	74,385	+1.64(+2.01%)
Jun 29, 2023	81.90	82.12	81.50	81.77	123,667	-1.90(-2.27%)
Jun 28, 2023	86.57	86.97	82.10	83.67	127,504	-2.93(-3.38%)
Jun 27, 2023	85.81	86.87	85.77	86.60	64,994	+1.86(+2.19%)
Jun 26, 2023	85.21	85.55	84.58	84.74	141,995	-0.54(-0.63%)
Jun 23, 2023	84.23	85.65	84.23	85.28	151,643	-1.78(-2.04%)
Jun 22, 2023	87.43	87.97	86.98	87.06	230,943	-0.86(-0.98%)
Jun 21, 2023	87.32	88.22	87.31	87.92	91,058	-0.30(-0.34%)
Jun 20, 2023	88.64	88.76	88.01	88.22	141,203	-1.68(-1.87%)
Jun 16, 2023	91.29	91.34	89.70	89.90	150,849	-0.96(-1.06%)
Jun 15, 2023	89.80	91.08	89.76	90.86	216,337	+8.54(+10.37%)
May 08, 2023	82.92	82.99	82.23	82.32	101,625	-0.64(-0.77%)
May 05, 2023	82.21	83.13	81.97	82.96	75,619	+1.21(+1.48%)
May 04, 2023	82.12	82.33	81.53	81.75	95,114	-0.54(-0.66%)
May 03, 2023	82.47	83.00	82.17	82.29	76,097	+0.89(+1.09%)
May 02, 2023	81.42	81.47	80.63	81.40	75,060	-0.73(-0.89%)
May 01, 2023	80.81	82.31	80.81	82.13	64,619	-0.03(-0.04%)
Apr 28, 2023	81.15	82.20	81.15	82.16	123,180	+0.62(+0.77%)
Apr 27, 2023	81.44	81.57	80.75	81.53	134,921	+1.66(+2.07%)
Apr 26, 2023	80.45	80.69	79.74	79.88	82,391	-0.28(-0.35%)
Apr 25, 2023	80.69	81.03	80.15	80.16	121,320	-0.41(-0.51%)
Apr 24, 2023	80.28	80.59	80.05	80.57	105,291	+0.77(+0.96%)
Apr 21, 2023	79.24	80.11	79.24	79.80	262,780	+0.06(+0.08%)
Apr 20, 2023	79.44	80.34	79.44	79.74	68,902	-0.51(-0.64%)
Apr 19, 2023	80.09	80.47	80.06	80.25	66,999	-0.59(-0.73%)
Apr 18, 2023	80.73	80.94	80.33	80.84	69,751	+0.34(+0.42%)
Apr 17, 2023	80.10	80.52	79.94	80.50	225,576	+0.19(+0.24%)
Apr 14, 2023	80.17	80.50	79.91	80.31	91,938	+0.38(+0.48%)
Apr 13, 2023	79.71	80.03	79.25	79.93	84,940	+0.38(+0.48%)
Apr 12, 2023	79.58	79.80	79.29	79.55	523,044	+1.36(+1.74%)
Apr 11, 2023	78.30	78.49	78.10	78.19	103,528	+0.93(+1.20%)
Apr 10, 2023	75.00	77.81	75.00	77.26	133,178	-0.20(-0.26%)
Apr 06, 2023	76.79	77.67	76.33	77.46	70,960	-1.20(-1.53%)
Apr 05, 2023	78.71	78.87	78.13	78.66	104,143	-2.19(-2.71%)
Apr 04, 2023	81.32	81.50	80.66	80.85	117,407	-0.29(-0.36%)
Apr 03, 2023	80.74	81.29	80.53	81.14	155,522	+0.19(+0.23%)
Mar 31, 2023	80.82	81.37	80.77	80.95	856,366	-0.01(-0.01%)
Mar 30, 2023	80.61	81.03	80.38	80.96	180,418	+1.46(+1.84%)
Mar 29, 2023	79.04	79.53	78.92	79.50	72,306	+1.79(+2.30%)
Mar 28, 2023	77.54	77.83	77.31	77.71	73,697	+1.04(+1.36%)
Mar 27, 2023	76.71	76.83	76.25	76.67	49,704	+0.91(+1.19%)
Mar 24, 2023	75.70	76.06	75.09	75.76	90,753	-2.14(-2.75%)
Mar 23, 2023	78.30	79.17	77.45	77.90	99,479	-0.09(-0.12%)
Mar 22, 2023	78.50	79.46	77.96	77.99	92,256	+0.76(+0.98%)
Mar 21, 2023	77.29	77.50	76.78	77.23	129,998	+2.78(+3.73%)
Mar 20, 2023	73.93	74.94	73.93	74.45	79,059	+1.29(+1.76%)
Mar 17, 2023	73.12	73.65	72.48	73.16	62,729	-2.07(-2.75%)
Mar 16, 2023	72.89	75.26	72.84	75.23	103,569	+1.42(+1.92%)
Mar 15, 2023	73.64	74.14	72.53	73.81	891,103	-4.19(-5.37%)
Mar 14, 2023	77.92	78.26	77.30	78.00	147,990	+2.50(+3.31%)
Mar 13, 2023	75.70	76.27	75.26	75.50	104,965	-2.21(-2.84%)
Mar 10, 2023	79.16	79.16	77.45	77.71	550,969	-1.54(-1.94%)
Mar 09, 2023	79.46	80.00	79.03	79.25	234,474	+0.11(+0.14%)
Mar 08, 2023	78.81	79.21	78.57	79.14	87,830	+1.33(+1.71%)
Mar 07, 2023	78.95	79.00	77.81	77.81	57,338	-0.87(-1.11%)
Mar 06, 2023	78.65	78.92	78.51	78.68	63,570	+0.37(+0.47%)
Mar 03, 2023	77.98	78.38	77.56	78.31	72,943	+1.29(+1.67%)
Mar 02, 2023	76.12	77.02	76.06	77.02	62,839	-0.46(-0.59%)
Mar 01, 2023	77.90	78.10	77.27	77.48	109,884	+1.04(+1.36%)
Feb 28, 2023	76.97	77.22	76.41	76.44	115,407	+0.12(+0.16%)
Feb 27, 2023	76.53	76.76	76.03	76.32	97,184	+1.30(+1.73%)
Feb 24, 2023	76.02	76.02	74.71	75.02	91,862	-2.76(-3.55%)
Feb 23, 2023	77.57	77.84	77.03	77.78	65,251	+1.40(+1.83%)
Feb 22, 2023	76.62	77.01	76.28	76.38	95,692	-0.19(-0.25%)
Feb 21, 2023	77.01	77.24	76.25	76.57	90,668	-1.33(-1.71%)
Feb 17, 2023	77.47	78.09	77.35	77.90	112,642	-0.65(-0.83%)
Feb 16, 2023	78.33	79.24	78.08	78.55	170,745	-1.21(-1.52%)
Feb 15, 2023	78.86	79.78	78.84	79.76	156,662	+1.24(+1.58%)
Feb 14, 2023	77.58	78.72	77.52	78.52	134,744	+0.12(+0.15%)
Feb 13, 2023	77.61	78.62	77.61	78.40	174,470	+0.60(+0.77%)
Feb 10, 2023	78.24	78.37	77.59	77.80	206,852	-1.67(-2.10%)
Feb 09, 2023	80.53	81.43	79.47	79.47	313,415	+1.12(+1.43%)
Feb 08, 2023	75.69	78.38	74.70	78.35	347,542	+2.67(+3.53%)
Feb 07, 2023	75.68	76.03	74.92	75.68	108,984	-0.83(-1.08%)
Feb 06, 2023	77.15	77.25	76.45	76.51	73,482	-1.36(-1.75%)
Feb 03, 2023	77.81	78.75	77.74	77.87	84,996	-0.46(-0.59%)
Feb 02, 2023	78.16	78.60	76.78	78.33	106,745	-0.81(-1.02%)
Feb 01, 2023	78.19	79.57	77.65	79.14	89,320	+1.06(+1.35%)
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%)
Dec 01, 2022	70.06	70.47	69.41	70.28	340,919	+0.93(+1.34%)
Nov 30, 2022	69.17	69.45	67.31	69.35	191,439	+0.35(+0.51%)
Nov 29, 2022	68.65	69.24	68.42	69.00	139,192	+0.93(+1.37%)
Nov 28, 2022	69.28	69.43	67.91	68.07	160,370	-0.49(-0.71%)
Nov 25, 2022	68.19	68.78	68.18	68.56	85,348	+0.60(+0.88%)
Nov 23, 2022	67.65	68.00	67.27	67.96	170,974	+0.31(+0.46%)
Nov 22, 2022	67.16	67.68	67.00	67.65	139,392	+1.61(+2.44%)
Nov 21, 2022	66.29	66.64	65.94	66.04	249,433	-2.27(-3.32%)
Nov 18, 2022	68.46	68.80	68.11	68.31	270,704	+0.98(+1.46%)
Nov 17, 2022	66.19	67.58	66.02	67.33	279,829	+4.27(+6.77%)
Nov 16, 2022	63.26	63.45	62.76	63.06	128,295	+0.17(+0.27%)
Nov 15, 2022	63.86	64.11	61.91	62.89	207,207	-0.30(-0.47%)
Nov 14, 2022	63.30	64.00	63.15	63.19	148,393	-0.65(-1.02%)
Nov 11, 2022	62.87	64.10	62.54	63.84	198,043	+2.27(+3.69%)
Nov 10, 2022	61.09	62.00	60.68	61.57	266,659	+4.10(+7.13%)
Nov 09, 2022	58.04	58.52	57.40	57.47	179,519	-0.94(-1.61%)
Nov 08, 2022	57.71	58.94	57.68	58.41	147,426	+0.88(+1.53%)
Nov 07, 2022	56.87	57.74	56.56	57.53	212,804	+1.04(+1.84%)
Nov 04, 2022	55.56	56.49	55.17	56.49	195,217	+3.88(+7.38%)
Nov 03, 2022	52.60	53.09	52.30	52.61	262,863	-1.18(-2.19%)
Nov 02, 2022	55.10	55.57	53.68	53.79	152,219	-1.85(-3.32%)

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.

Siemens Ag ADR (OP: SIEGY )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Siemens Ag ADR (OP: SIEGY )

Historical Prices

Sections

Services