SI Historical Prices | Siemens AG American Depositary Stock

Dow

0.89% Nasdaq

1.26%

Siemens Aktiengesellschaft (SI)

-NYSE

104.20 0.46(0.44%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	104.10	104.72	103.85	104.20	560,600	104.20
May 1, 2013	103.78	104.71	103.50	103.74	166,200	103.74
Apr 30, 2013	104.17	104.54	103.97	104.51	309,700	104.51
Apr 29, 2013	103.83	104.57	103.71	104.20	151,000	104.20
Apr 26, 2013	102.40	103.15	102.08	102.87	154,800	102.87
Apr 25, 2013	103.48	104.10	103.29	103.50	313,400	103.50
Apr 24, 2013	102.66	103.42	102.42	103.08	288,400	103.08
Apr 23, 2013	101.14	101.97	100.77	101.57	572,000	101.57
Apr 22, 2013	99.61	100.64	98.69	100.26	426,600	100.26
Apr 19, 2013	100.30	100.80	99.34	99.82	355,600	99.82
Apr 18, 2013	101.77	101.82	100.32	100.56	647,100	100.56
Apr 17, 2013	102.43	102.49	100.70	101.69	1,030,400	101.69
Apr 16, 2013	104.25	104.64	103.70	104.64	279,400	104.64
Apr 15, 2013	104.02	104.12	102.63	102.65	396,300	102.65
Apr 12, 2013	105.76	106.31	105.51	106.21	428,800	106.21
Apr 11, 2013	106.96	108.38	106.66	107.90	710,600	107.90
Apr 10, 2013	106.43	107.91	106.33	107.36	313,700	107.36
Apr 9, 2013	105.81	106.54	104.80	106.15	353,800	106.15
Apr 8, 2013	105.99	106.21	105.33	106.15	471,200	106.15
Apr 5, 2013	105.68	106.65	105.20	106.53	690,900	106.53
Apr 4, 2013	107.50	108.52	107.16	108.11	227,600	108.11
Apr 3, 2013	108.56	108.91	107.52	107.85	420,200	107.85
Apr 2, 2013	109.15	110.36	109.02	109.78	398,300	109.78
Apr 1, 2013	108.11	108.21	107.33	107.70	266,500	107.70
Mar 28, 2013	108.07	108.49	107.41	107.80	345,900	107.80
Mar 27, 2013	107.80	108.25	107.24	108.06	401,500	108.06
Mar 26, 2013	110.50	110.81	109.38	110.01	331,500	110.01
Mar 25, 2013	112.84	113.16	110.39	111.31	419,800	111.31
Mar 22, 2013	111.95	113.00	111.75	112.35	274,500	112.35
Mar 21, 2013	111.98	112.51	111.66	112.19	364,100	112.19
Mar 20, 2013	111.09	112.80	110.29	112.45	729,300	112.45
Mar 19, 2013	109.91	110.00	108.48	109.47	444,700	109.47
Mar 18, 2013	107.83	109.35	107.75	108.43	238,200	108.43
Mar 15, 2013	109.45	109.58	108.55	108.92	203,900	108.92
Mar 14, 2013	108.32	109.12	108.14	108.98	181,100	108.98
Mar 13, 2013	107.67	108.13	107.19	107.89	203,000	107.89
Mar 12, 2013	108.24	108.25	107.22	107.55	262,500	107.55
Mar 11, 2013	108.19	108.87	107.85	108.87	253,500	108.87
Mar 8, 2013	108.14	108.26	107.35	108.00	277,200	108.00
Mar 7, 2013	107.01	107.79	106.84	107.57	247,200	107.57
Mar 6, 2013	107.03	107.04	106.14	106.48	365,000	106.48
Mar 5, 2013	105.34	105.98	105.23	105.42	315,000	105.42
Mar 4, 2013	103.00	104.04	102.80	103.92	260,500	103.92
Mar 1, 2013	103.25	103.93	102.72	103.67	157,500	103.67
Feb 28, 2013	103.88	104.60	103.50	103.78	202,800	103.78
Feb 27, 2013	102.44	104.42	102.35	104.13	205,300	104.13
Feb 26, 2013	102.74	103.17	101.83	102.39	290,400	102.39
Feb 25, 2013	106.82	106.89	101.95	102.01	570,100	102.01
Feb 22, 2013	102.94	103.84	102.71	103.77	184,000	103.77
Feb 21, 2013	102.14	102.61	101.59	101.91	256,300	101.91
Feb 20, 2013	105.63	105.73	103.76	103.78	201,800	103.78
Feb 19, 2013	105.60	105.82	105.32	105.80	194,500	105.80
Feb 15, 2013	105.12	105.19	104.02	104.32	110,600	104.32
Feb 14, 2013	104.30	105.07	104.14	104.93	145,200	104.93
Feb 13, 2013	106.12	106.67	105.74	105.95	305,900	105.95
Feb 12, 2013	103.91	104.85	103.81	104.47	369,100	104.47
Feb 11, 2013	103.14	103.70	102.21	103.29	261,300	103.29
Feb 8, 2013	102.72	103.13	102.59	102.85	284,100	102.85
Feb 7, 2013	103.98	104.17	102.66	103.28	301,000	103.28
Feb 6, 2013	104.17	104.66	103.78	104.24	388,100	104.24
Feb 5, 2013	105.25	105.76	105.05	105.50	235,400	105.50
Feb 4, 2013	106.39	106.50	104.11	104.40	584,000	104.40
Feb 1, 2013	109.12	109.89	108.93	109.62	383,700	109.62
Jan 31, 2013	110.04	110.38	109.43	109.52	303,500	109.52
Jan 30, 2013	110.01	110.60	109.66	109.78	467,500	109.78
Jan 29, 2013	109.93	110.18	109.70	110.16	355,300	110.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Siemens Aktiengesellschaft (SI)