Siemens Ag ADR (OP: SIEGY )

81.92 USD -0.07 (-0.09%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 81.55 82.08 81.31 81.92 89,924 -0.07(-0.09%)
Oct 14, 2021 81.49 82.12 81.25 81.99 132,836 +2.37(+2.98%)
Oct 13, 2021 79.26 79.70 78.95 79.62 68,013 +1.09(+1.39%)
Oct 12, 2021 78.55 78.84 78.28 78.53 191,669 -0.06(-0.08%)
Oct 11, 2021 78.82 79.16 78.55 78.59 81,005 -1.16(-1.45%)
Oct 08, 2021 79.88 79.97 79.52 79.75 144,777 +0.37(+0.47%)
Oct 07, 2021 78.62 79.85 78.57 79.38 168,685 +0.75(+0.95%)
Oct 06, 2021 78.00 78.69 77.71 78.63 127,001 -1.27(-1.59%)
Oct 05, 2021 79.17 80.21 79.00 79.90 112,632 +0.60(+0.76%)
Oct 04, 2021 80.07 80.10 78.85 79.30 200,512 -1.26(-1.56%)
Oct 01, 2021 80.92 80.92 79.47 80.56 205,964 -1.58(-1.92%)
Sep 30, 2021 82.32 82.75 81.77 82.14 108,488 -1.05(-1.26%)
Sep 29, 2021 84.22 84.22 83.00 83.19 85,975 -0.65(-0.78%)
Sep 28, 2021 84.21 84.28 83.31 83.84 215,817 -2.56(-2.96%)
Sep 27, 2021 85.97 86.56 85.92 86.40 71,406 -0.46(-0.53%)
Sep 24, 2021 86.89 87.18 86.64 86.86 128,275 -1.43(-1.62%)
Sep 23, 2021 88.04 88.57 88.00 88.29 122,871 +0.73(+0.83%)
Sep 22, 2021 87.14 88.29 87.14 87.56 240,949 +2.03(+2.37%)
Sep 21, 2021 85.30 85.73 85.08 85.53 376,155 +2.30(+2.76%)
Sep 20, 2021 83.29 83.68 82.50 83.23 200,111 -4.43(-5.05%)
Sep 17, 2021 88.34 88.34 87.15 87.66 139,944 -0.82(-0.93%)
Sep 16, 2021 88.48 88.64 88.12 88.48 103,303 +1.49(+1.71%)
Sep 15, 2021 86.87 87.27 86.30 86.99 97,424 -0.02(-0.02%)
Sep 14, 2021 87.64 87.64 86.88 87.01 176,432 +0.39(+0.45%)
Sep 13, 2021 86.98 87.00 86.37 86.62 132,964 +0.78(+0.90%)
Sep 10, 2021 86.50 86.56 85.78 85.85 169,534 +1.22(+1.45%)
Sep 09, 2021 84.60 85.16 84.51 84.62 219,877 +1.12(+1.34%)
Sep 08, 2021 84.00 84.00 82.73 83.50 445,246 -3.44(-3.96%)
Sep 07, 2021 87.26 87.35 86.48 86.94 393,316 +2.21(+2.61%)
Sep 03, 2021 84.83 85.06 84.41 84.73 64,416 +0.77(+0.92%)
Sep 02, 2021 83.47 84.16 83.47 83.96 80,018 +1.64(+1.99%)
Sep 01, 2021 82.00 82.71 81.65 82.32 123,631 -0.44(-0.53%)
Aug 31, 2021 83.03 83.30 82.45 82.76 123,951 -0.67(-0.80%)
Aug 30, 2021 82.85 83.65 82.84 83.43 98,127 +0.31(+0.37%)
Aug 27, 2021 81.92 83.35 81.86 83.12 182,149 +1.50(+1.84%)
Aug 26, 2021 81.73 82.00 81.48 81.62 162,749 -0.13(-0.16%)
Aug 25, 2021 81.64 81.86 81.46 81.75 393,472 -0.81(-0.98%)
Aug 24, 2021 82.35 82.67 82.19 82.56 73,995 +0.51(+0.62%)
Aug 23, 2021 81.18 82.14 81.18 82.05 89,920 +0.72(+0.89%)
Aug 20, 2021 81.01 81.36 80.81 81.33 152,890 +0.03(+0.04%)
Aug 19, 2021 81.31 81.63 80.93 81.30 186,809 -2.06(-2.47%)
Aug 18, 2021 83.35 83.75 83.24 83.36 78,884 -0.24(-0.29%)
Aug 17, 2021 83.81 84.05 83.11 83.60 93,539 -0.40(-0.48%)
Aug 16, 2021 83.10 84.03 82.78 84.00 518,046 -0.01(-0.01%)
Aug 13, 2021 83.78 84.02 83.43 84.01 162,056 +0.02(+0.02%)
Aug 12, 2021 83.88 84.10 83.55 83.99 112,068 +0.78(+0.94%)
Aug 11, 2021 83.00 83.45 82.75 83.21 101,770 +1.44(+1.76%)
Aug 10, 2021 81.63 81.80 81.50 81.77 80,119 +0.25(+0.31%)
Aug 09, 2021 81.37 82.15 81.29 81.52 119,024 -1.07(-1.30%)
Aug 06, 2021 82.45 82.82 82.40 82.59 99,316 -1.08(-1.29%)
Aug 05, 2021 83.76 83.84 83.15 83.67 106,747 +2.12(+2.60%)
Aug 04, 2021 81.47 81.85 81.38 81.55 86,278 +1.43(+1.78%)
Aug 03, 2021 80.04 80.32 79.70 80.12 140,930 +0.33(+0.41%)
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.