SI: Historical Prices for SIEMENS A G ADR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	100.14	101.39	99.51	101.39	357,100	101.39
24-Nov-09	99.75	99.82	98.37	98.59	559,000	98.59
23-Nov-09	98.64	99.67	98.64	99.13	515,500	99.13
20-Nov-09	94.94	95.78	94.78	95.55	448,200	95.55
19-Nov-09	98.42	98.42	96.89	97.57	684,100	97.57
18-Nov-09	99.75	100.18	98.75	99.47	763,700	99.47
17-Nov-09	97.36	97.51	96.07	97.29	379,300	97.29
16-Nov-09	97.00	98.83	96.80	98.18	557,300	98.18
13-Nov-09	94.73	95.77	93.62	95.45	444,400	95.45
12-Nov-09	95.92	96.58	94.00	94.42	527,900	94.42
11-Nov-09	96.34	96.59	94.99	95.62	384,700	95.62
10-Nov-09	95.43	96.25	94.63	95.55	353,900	95.55
9-Nov-09	94.67	95.95	94.47	95.72	433,500	95.72
6-Nov-09	91.16	93.05	91.05	92.13	374,600	92.13
5-Nov-09	91.30	93.30	91.11	92.55	697,100	92.55
4-Nov-09	90.53	91.57	89.85	90.05	814,000	90.05
3-Nov-09	89.15	90.19	88.58	89.90	677,300	89.90
2-Nov-09	90.76	92.41	89.49	90.57	673,600	90.57
30-Oct-09	93.27	93.78	89.50	90.02	882,000	90.02
29-Oct-09	94.76	96.14	94.42	95.69	885,700	95.69
28-Oct-09	94.59	95.02	91.87	92.04	1,211,000	92.04
27-Oct-09	96.54	96.96	94.97	95.97	864,000	95.97
26-Oct-09	98.41	99.90	95.47	96.08	651,700	96.08
23-Oct-09	100.14	100.29	97.90	98.55	384,100	98.55
22-Oct-09	98.84	100.56	97.65	100.13	414,300	100.13
21-Oct-09	99.61	101.94	99.52	99.67	389,300	99.67
20-Oct-09	101.27	101.31	99.45	100.64	257,700	100.64
19-Oct-09	100.39	101.57	100.08	101.04	373,700	101.04
16-Oct-09	100.29	100.54	98.78	99.79	614,800	99.79
15-Oct-09	102.23	102.65	101.84	102.59	457,000	102.59
14-Oct-09	101.99	103.08	101.37	102.87	558,400	102.87
13-Oct-09	98.14	98.50	96.55	97.80	420,800	97.80
12-Oct-09	98.38	98.89	97.16	97.64	484,000	97.64
9-Oct-09	95.26	95.80	94.72	95.61	354,400	95.61
8-Oct-09	95.13	95.94	94.43	95.01	618,200	95.01
7-Oct-09	92.34	93.22	91.86	92.54	508,200	92.54
6-Oct-09	91.53	93.24	91.47	92.54	473,700	92.54
5-Oct-09	87.75	89.84	87.48	89.39	631,100	89.39
2-Oct-09	87.27	88.65	87.19	87.61	621,900	87.61
1-Oct-09	91.49	91.63	89.14	89.29	601,900	89.29
30-Sep-09	94.28	94.45	91.60	92.96	534,300	92.96
29-Sep-09	94.06	94.99	93.68	94.32	958,400	94.32
28-Sep-09	94.19	96.84	94.19	96.14	349,200	96.14
25-Sep-09	92.34	93.98	92.23	93.33	435,700	93.33
24-Sep-09	97.22	97.55	93.95	94.90	430,500	94.90
23-Sep-09	97.33	98.67	96.68	96.68	312,100	96.68
22-Sep-09	98.15	98.15	96.80	97.30	332,300	97.30
21-Sep-09	95.24	96.48	94.92	96.18	324,300	96.18
18-Sep-09	97.72	98.07	96.76	97.68	395,000	97.68
17-Sep-09	97.53	98.50	96.74	97.56	673,800	97.56
16-Sep-09	97.41	98.09	96.84	97.99	1,003,000	97.99
15-Sep-09	95.00	96.21	93.91	96.02	363,600	96.02
14-Sep-09	93.47	94.84	93.37	94.84	388,300	94.84
11-Sep-09	93.54	93.87	92.12	92.93	479,800	92.93
10-Sep-09	93.06	94.80	92.39	94.61	574,800	94.61
9-Sep-09	90.99	92.21	90.70	91.72	475,100	91.72
8-Sep-09	89.86	90.29	88.99	89.85	526,000	89.85
4-Sep-09	85.23	86.98	84.94	86.60	355,500	86.60
3-Sep-09	84.73	85.06	83.62	85.00	454,200	85.00
2-Sep-09	82.57	84.39	82.57	83.60	453,100	83.60
1-Sep-09	84.69	86.10	82.67	82.88	777,500	82.88
31-Aug-09	86.91	87.31	86.40	86.84	345,700	86.84
28-Aug-09	88.53	88.66	86.87	87.30	374,600	87.30
27-Aug-09	86.31	87.53	84.81	87.22	410,000	87.22
26-Aug-09	86.69	86.83	85.52	86.18	637,400	86.18
25-Aug-09	88.51	88.85	87.72	88.07	804,500	88.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions