Siemens Ag (OP: SIEGY )

82.88 USD +0.49 (+0.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 82.74 83.02 82.39 82.88 98,302 +0.49(+0.59%)
Jun 10, 2021 82.71 82.99 82.16 82.39 98,443 -0.57(-0.69%)
Jun 09, 2021 82.99 83.13 82.32 82.96 254,368 -0.25(-0.30%)
Jun 08, 2021 83.22 83.26 82.68 83.21 395,965 +0.16(+0.19%)
Jun 07, 2021 82.61 83.15 82.50 83.05 70,603 +0.37(+0.45%)
Jun 04, 2021 82.10 82.92 81.98 82.68 151,421 +0.34(+0.41%)
Jun 03, 2021 82.19 82.53 82.00 82.34 101,534 -0.85(-1.02%)
Jun 02, 2021 82.99 83.31 82.64 83.19 102,304 +0.38(+0.46%)
Jun 01, 2021 83.19 83.49 82.50 82.81 183,888 +0.75(+0.91%)
May 28, 2021 82.03 82.39 81.87 82.06 485,015 +1.06(+1.31%)
May 27, 2021 82.75 82.76 80.00 81.00 641,462 -1.40(-1.70%)
May 26, 2021 82.42 82.62 82.10 82.40 51,675 -0.77(-0.93%)
May 25, 2021 83.35 83.48 82.87 83.17 120,118 -0.64(-0.76%)
May 24, 2021 86.47 86.47 83.01 83.81 57,848 +0.88(+1.06%)
May 21, 2021 82.55 83.00 82.49 82.93 121,073 +0.40(+0.49%)
May 20, 2021 81.71 82.74 81.56 82.53 77,023 +0.57(+0.69%)
May 19, 2021 82.25 82.50 81.00 81.96 104,813 -2.80(-3.30%)
May 18, 2021 85.59 85.59 84.64 84.76 196,564 -1.30(-1.51%)
May 17, 2021 86.29 86.46 85.62 86.06 56,909 -2.11(-2.39%)
May 14, 2021 86.66 88.17 86.57 88.17 104,009 +2.94(+3.45%)
May 13, 2021 84.37 85.53 84.33 85.23 139,025 +1.59(+1.90%)
May 12, 2021 84.32 84.80 83.50 83.64 91,260 -1.53(-1.80%)
May 11, 2021 84.32 85.31 84.19 85.17 86,360 -1.75(-2.01%)
May 10, 2021 87.26 87.62 86.71 86.92 77,794 -0.85(-0.97%)
May 07, 2021 86.84 87.84 86.49 87.77 192,783 +3.47(+4.12%)
May 06, 2021 84.22 84.75 83.89 84.30 175,019 +0.30(+0.35%)
May 05, 2021 83.89 84.19 83.45 84.00 127,022 +1.86(+2.27%)
May 04, 2021 82.76 83.00 81.72 82.14 70,931 -2.94(-3.46%)
May 03, 2021 84.90 85.13 84.65 85.08 89,250 +1.72(+2.06%)
Apr 30, 2021 84.54 84.81 83.29 83.36 59,700 -1.55(-1.83%)
Apr 29, 2021 85.21 85.26 84.00 84.91 68,465 -0.79(-0.92%)
Apr 28, 2021 85.29 85.90 85.16 85.71 84,716 -0.38(-0.44%)
Apr 27, 2021 85.63 86.17 85.41 86.08 56,714 +0.03(+0.03%)
Apr 26, 2021 86.10 86.21 85.92 86.05 61,219 -0.56(-0.65%)
Apr 23, 2021 85.24 86.75 85.24 86.61 93,800 +1.60(+1.88%)
Apr 22, 2021 85.85 85.85 84.83 85.01 118,729 -0.24(-0.28%)
Apr 21, 2021 83.88 85.27 83.84 85.25 58,042 +0.96(+1.14%)
Apr 20, 2021 85.56 85.59 84.12 84.29 222,402 -2.37(-2.73%)
Apr 19, 2021 87.17 87.18 86.18 86.66 97,953 -0.90(-1.03%)
Apr 16, 2021 86.37 87.56 86.36 87.56 125,400 +3.59(+4.28%)
Apr 15, 2021 83.77 84.00 83.65 83.97 67,261 +1.08(+1.30%)
Apr 14, 2021 82.91 83.44 82.71 82.89 82,933 -0.45(-0.54%)
Apr 13, 2021 83.19 83.43 83.00 83.34 85,098 +0.28(+0.34%)
Apr 12, 2021 83.04 83.33 83.00 83.06 83,239 -0.69(-0.83%)
Apr 09, 2021 83.16 83.77 83.10 83.75 249,700 +0.15(+0.18%)
Apr 08, 2021 83.52 83.88 83.20 83.60 156,255 +0.20(+0.24%)
Apr 07, 2021 83.36 83.68 83.13 83.40 69,782 -0.59(-0.70%)
Apr 06, 2021 84.27 84.27 83.70 83.99 104,594 -0.89(-1.05%)
Apr 05, 2021 83.50 85.00 83.09 84.88 90,122 +1.38(+1.65%)
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.