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 26, 2021 78.17 78.41 77.37 77.50 86,300 -1.69(-2.13%)
Feb 25, 2021 80.38 80.42 78.51 79.19 77,975 -0.59(-0.73%)
Feb 24, 2021 78.72 79.89 78.49 79.78 79,875 +0.81(+1.02%)
Feb 23, 2021 77.88 79.12 77.23 78.97 114,201 -0.92(-1.16%)
Feb 22, 2021 79.37 80.27 79.33 79.89 77,964 -0.06(-0.07%)
Feb 19, 2021 79.51 80.74 79.48 79.95 162,700 +1.27(+1.61%)
Feb 18, 2021 79.01 79.56 78.04 78.69 187,188 -0.41(-0.52%)
Feb 17, 2021 79.14 79.50 78.49 79.10 131,125 +0.12(+0.15%)
Feb 16, 2021 79.27 79.61 78.80 78.98 238,870 -2.22(-2.73%)
Feb 12, 2021 80.05 81.20 80.00 81.20 100,700 +1.14(+1.42%)
Feb 11, 2021 80.68 80.68 79.77 80.06 137,542 -0.79(-0.97%)
Feb 10, 2021 81.22 81.54 80.18 80.85 142,355 +1.09(+1.37%)
Feb 09, 2021 79.20 79.80 79.07 79.76 140,163 -0.08(-0.10%)
Feb 08, 2021 80.24 80.67 79.52 79.84 154,748 -0.55(-0.68%)
Feb 05, 2021 79.63 80.39 79.39 80.39 107,800 -0.81(-1.00%)
Feb 04, 2021 80.52 81.49 80.52 81.20 176,541 -0.45(-0.55%)
Feb 03, 2021 80.82 82.00 80.75 81.65 212,885 +1.20(+1.49%)
Feb 02, 2021 79.49 80.45 79.02 80.45 95,086 +1.46(+1.85%)
Feb 01, 2021 78.79 79.01 78.03 78.99 123,837 +1.64(+2.12%)
Jan 29, 2021 78.25 78.62 77.11 77.35 189,600 -0.99(-1.26%)
Jan 28, 2021 78.24 78.98 78.20 78.34 190,993 +0.17(+0.22%)
Jan 27, 2021 78.54 79.03 77.60 78.17 266,322 -1.41(-1.77%)
Jan 26, 2021 79.96 80.31 79.40 79.58 138,460 +1.37(+1.75%)
Jan 25, 2021 79.17 79.30 77.76 78.21 214,418 -2.18(-2.71%)
Jan 22, 2021 80.66 80.95 80.18 80.39 301,500 +2.37(+3.04%)
Jan 21, 2021 74.92 78.02 74.92 78.02 237,870 +3.56(+4.78%)
Jan 20, 2021 74.13 74.52 73.88 74.46 102,618 +0.88(+1.20%)
Jan 19, 2021 73.44 73.88 73.02 73.58 121,567 +1.20(+1.66%)
Jan 15, 2021 72.88 73.14 71.83 72.38 158,200 -2.02(-2.71%)
Jan 14, 2021 74.14 74.64 74.07 74.39 64,944 -0.20(-0.27%)
Jan 13, 2021 75.15 75.33 74.55 74.60 99,701 -1.31(-1.73%)
Jan 12, 2021 75.52 76.29 75.01 75.91 64,650 +0.52(+0.69%)
Jan 11, 2021 73.81 75.61 73.81 75.39 140,133 -0.67(-0.87%)
Jan 08, 2021 76.76 76.76 75.30 76.06 574,000 -0.16(-0.22%)
Jan 07, 2021 75.88 76.50 75.71 76.22 170,150 +1.32(+1.76%)
Jan 06, 2021 73.27 75.20 72.87 74.90 113,396 +2.43(+3.35%)
Jan 05, 2021 71.71 72.65 71.54 72.47 67,506 +0.66(+0.91%)
Jan 04, 2021 73.08 73.12 71.31 71.81 127,269 +0.02(+0.03%)
Dec 31, 2020 71.79 71.79 71.79 74,974 +0.01(+0.01%)
Dec 30, 2020 71.78 72.43 71.78 71.78 74,974 +0.02(+0.03%)
Dec 29, 2020 72.24 72.35 71.50 71.76 85,442 -0.89(-1.23%)
Dec 28, 2020 72.50 72.98 72.50 72.65 93,183 +1.05(+1.46%)
Dec 24, 2020 71.47 71.80 71.24 71.61 47,600 +0.22(+0.30%)
Dec 23, 2020 70.96 71.50 70.84 71.39 73,955 +1.88(+2.70%)
Dec 22, 2020 69.81 69.81 69.38 69.51 67,991 -0.70(-1.00%)
Dec 21, 2020 69.55 70.54 69.17 70.22 104,514 -2.08(-2.88%)
Dec 18, 2020 72.47 72.60 71.81 72.30 90,200 +0.72(+1.01%)
Dec 17, 2020 71.36 72.00 71.28 71.58 106,527 +0.88(+1.24%)
Dec 16, 2020 70.14 70.90 69.65 70.70 88,142 +0.85(+1.22%)
Dec 15, 2020 69.48 70.00 69.13 69.85 131,944 +1.40(+2.05%)
Dec 14, 2020 69.10 69.12 68.29 68.45 117,374 +0.12(+0.18%)
Dec 11, 2020 68.19 68.59 67.96 68.33 73,100 -0.69(-1.00%)
Dec 10, 2020 68.56 69.19 68.53 69.02 73,322 +0.27(+0.39%)
Dec 09, 2020 69.58 69.58 68.44 68.75 83,280 -0.55(-0.79%)
Dec 08, 2020 68.60 69.37 68.60 69.30 95,953 +1.28(+1.87%)
Dec 07, 2020 68.39 68.47 67.93 68.02 140,789 -0.56(-0.82%)
Dec 04, 2020 68.44 68.94 68.40 68.58 201,600 +0.88(+1.30%)
Dec 03, 2020 68.28 68.59 67.60 67.70 89,953 -0.55(-0.81%)
Dec 02, 2020 68.16 68.52 68.10 68.25 114,121 +0.05(+0.07%)
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.