Siemens Ag ADR (OP: SIEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.04	55.14	54.28	55.00	415,500	+0.88(+1.63%)
May 28, 2020	54.66	55.02	54.12	54.12	206,020	-0.58(-1.06%)
May 27, 2020	54.88	54.94	54.02	54.70	188,722	+1.08(+2.01%)
May 26, 2020	53.58	54.19	53.55	53.62	237,944	+2.27(+4.42%)
May 22, 2020	51.33	51.42	50.92	51.35	158,600	+0.05(+0.10%)
May 21, 2020	51.79	52.07	51.16	51.30	360,860	-0.40(-0.78%)
May 20, 2020	51.39	52.03	51.28	51.70	175,617	+1.66(+3.32%)
May 19, 2020	50.02	50.87	49.88	50.04	172,708	+0.04(+0.08%)
May 18, 2020	48.54	50.17	48.52	50.00	309,242	+3.20(+6.84%)
May 15, 2020	46.20	46.93	46.13	46.80	189,700	+0.92(+2.01%)
May 14, 2020	44.78	45.98	44.36	45.88	235,053	-0.39(-0.85%)
May 13, 2020	47.16	47.20	45.92	46.27	853,215	-0.77(-1.63%)
May 12, 2020	47.78	47.98	46.91	47.04	290,496	-0.96(-2.00%)
May 11, 2020	47.68	48.08	47.45	48.00	216,231	+0.12(+0.25%)
May 08, 2020	48.59	48.73	47.83	47.88	173,700	+2.39(+5.25%)
May 07, 2020	45.09	45.79	44.92	45.49	287,777	+1.27(+2.87%)
May 06, 2020	44.95	45.00	44.12	44.22	210,124	-0.84(-1.86%)
May 05, 2020	45.25	45.46	44.76	45.06	126,493	+0.62(+1.39%)
May 04, 2020	44.08	44.56	43.85	44.44	224,397	-0.47(-1.05%)
May 01, 2020	46.54	46.54	44.85	44.91	175,500	-1.25(-2.72%)
Apr 30, 2020	46.40	46.65	45.81	46.16	465,759	-1.62(-3.38%)
Apr 29, 2020	47.06	47.95	47.01	47.78	194,792	+2.23(+4.90%)
Apr 28, 2020	46.20	46.51	45.55	45.55	322,566	+1.15(+2.59%)
Apr 27, 2020	43.90	44.47	43.90	44.40	450,946	+1.51(+3.53%)
Apr 24, 2020	43.02	43.19	42.34	42.89	263,300	+0.39(+0.91%)
Apr 23, 2020	42.43	43.67	42.43	42.50	278,424	-0.38(-0.89%)
Apr 22, 2020	43.02	43.04	42.55	42.88	216,300	+0.60(+1.42%)
Apr 21, 2020	41.97	42.66	41.87	42.28	256,383	-1.20(-2.75%)
Apr 20, 2020	43.08	44.10	43.00	43.48	365,569	-0.64(-1.46%)
Apr 17, 2020	44.01	44.33	43.61	44.12	192,000	+2.09(+4.97%)
Apr 16, 2020	42.81	42.81	41.66	42.03	338,764	-0.88(-2.05%)
Apr 15, 2020	43.08	43.31	42.50	42.91	293,589	-2.72(-5.97%)
Apr 14, 2020	45.12	45.81	45.09	45.63	405,903	+1.45(+3.29%)
Apr 13, 2020	44.90	44.90	43.64	44.18	447,503	-0.58(-1.30%)
Apr 09, 2020	44.71	45.09	43.94	44.76	358,900	+0.23(+0.52%)
Apr 08, 2020	44.32	44.79	43.75	44.53	344,870	-0.94(-2.06%)
Apr 07, 2020	47.13	47.22	45.32	45.47	312,257	+0.69(+1.53%)
Apr 06, 2020	43.84	44.99	43.69	44.78	333,277	+3.63(+8.82%)
Apr 03, 2020	41.37	41.56	40.69	41.15	280,200	-0.39(-0.94%)
Apr 02, 2020	40.47	41.89	40.27	41.54	277,304	+1.82(+4.58%)
Apr 01, 2020	40.37	41.03	39.46	39.72	352,714	-2.28(-5.43%)
Mar 31, 2020	41.86	42.66	41.49	42.00	378,699	+0.39(+0.94%)
Mar 30, 2020	40.86	41.75	40.64	41.61	440,019	+1.30(+3.23%)
Mar 27, 2020	40.17	41.19	39.74	40.31	329,500	-2.04(-4.82%)
Mar 26, 2020	41.59	42.48	41.45	42.35	309,930	+1.38(+3.37%)
Mar 25, 2020	40.16	41.87	39.52	40.97	394,296	+0.53(+1.31%)
Mar 24, 2020	39.70	41.12	39.01	40.44	388,647	+4.04(+11.10%)
Mar 23, 2020	36.48	37.35	35.54	36.40	663,136	+1.88(+5.43%)
Mar 20, 2020	35.19	36.40	34.39	34.52	475,300	+1.75(+5.36%)
Mar 19, 2020	32.53	33.64	31.62	32.77	578,106	-0.33(-1.00%)
Mar 18, 2020	33.01	33.94	32.10	33.10	532,038	-3.83(-10.37%)
Mar 17, 2020	35.71	37.73	35.12	36.93	448,400	+1.57(+4.44%)
Mar 16, 2020	35.96	38.03	35.31	35.36	676,317	-5.04(-12.48%)
Mar 13, 2020	40.94	40.95	37.73	40.40	641,300	+1.40(+3.59%)
Mar 12, 2020	41.62	41.62	38.42	39.00	768,237	-5.39(-12.14%)
Mar 11, 2020	45.70	45.89	44.09	44.39	428,570	-2.27(-4.86%)
Mar 10, 2020	46.49	46.69	45.14	46.66	485,576	+1.45(+3.21%)
Mar 09, 2020	45.68	46.84	45.05	45.21	373,654	-4.08(-8.28%)
Mar 06, 2020	49.23	50.02	48.84	49.29	420,100	-0.65(-1.30%)
Mar 05, 2020	50.12	50.59	49.72	49.94	219,108	-1.72(-3.33%)
Mar 04, 2020	50.97	51.79	50.56	51.66	300,583	+0.86(+1.69%)
Mar 03, 2020	51.87	52.52	50.51	50.80	354,053	-0.89(-1.72%)