SIEGY - Siemens Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201959.1959.2658.8459.1659.16118,600
May 23, 201958.0558.3057.8157.9857.98100,200
May 22, 201959.2659.5759.2659.3659.3656,400
May 21, 201959.7360.0759.6259.9959.99101,300
May 20, 201959.0559.2258.7358.8658.8683,700
May 17, 201959.6860.0959.6759.7059.70116,900
May 16, 201959.8460.7059.8460.2960.2978,800
May 15, 201958.6359.9058.6359.7759.77116,000
May 14, 201959.0959.5859.0959.2959.29105,600
May 13, 201959.1459.2358.6158.7058.70123,500
May 10, 201959.8760.7559.6060.5060.50159,700
May 09, 201959.2959.6959.0859.4259.42148,000
May 08, 201960.1260.3659.9060.0060.00234,000
May 07, 201957.7358.5357.1958.0058.00166,200
May 06, 201957.9158.8357.9058.7358.7393,900
May 03, 201958.9559.4458.9059.3559.35108,900
May 02, 201959.2659.3158.6358.6458.6468,700
May 01, 201960.0460.2059.4559.4859.48153,900
Apr 30, 201959.7260.0259.4060.0060.00201,100
Apr 29, 201958.6759.2058.5959.0359.0399,600
Apr 26, 201958.6858.8958.5458.7858.78288,700
Apr 25, 201958.6258.9058.5658.7058.7095,400
Apr 24, 201959.0059.2158.5658.7958.7980,500
Apr 23, 201959.3259.3459.1359.3359.3391,500
Apr 22, 201959.8560.0059.7059.9159.9198,800
Apr 18, 201959.8760.0059.7359.9959.99188,700
Apr 17, 201959.8959.9159.5959.7159.71406,500
Apr 16, 201959.0459.0858.8458.8458.84159,400
Apr 15, 201958.5558.6658.3658.5058.50176,400
Apr 12, 201958.5958.7558.4658.5358.53123,600
Apr 11, 201957.8957.9757.4557.5857.58219,400
Apr 10, 201956.9857.2956.9357.1257.12152,900
Apr 09, 201956.8257.1456.5756.5756.57248,800
Apr 08, 201957.4057.4657.1657.3457.34186,600
Apr 05, 201957.0957.3056.9957.2357.23412,000
Apr 04, 201956.5356.8456.3856.5056.50277,800
Apr 03, 201956.4456.6656.2956.5756.57160,800
Apr 02, 201955.5655.7155.2955.6355.63115,000
Apr 01, 201954.8754.9954.7354.9454.94145,300
Mar 29, 201954.0154.1453.5753.7553.75170,300
Mar 28, 201953.6353.6853.2753.3853.38199,700
Mar 27, 201953.8153.9753.3853.7453.74135,700
Mar 26, 201953.4053.7453.3153.4353.43154,800
Mar 25, 201953.6353.8653.4853.6453.64156,300
Mar 22, 201954.2854.3353.5053.6653.66199,700
Mar 21, 201955.8656.1655.6755.9655.96269,300
Mar 20, 201955.3255.9655.0955.5955.59104,500
Mar 19, 201956.5456.6656.1456.2856.28102,100
Mar 18, 201955.4655.7155.4355.6655.66238,600
Mar 15, 201955.3355.6355.0255.2255.22173,700
Mar 14, 201954.7954.8954.6254.7354.73143,900
Mar 13, 201954.0254.4753.9854.3354.33135,400
Mar 12, 201954.0854.2754.0254.1554.15168,800
Mar 11, 201953.3453.9053.3053.8253.82150,600
Mar 08, 201953.1953.5753.1753.4353.43209,900
Mar 07, 201954.3354.3653.6253.6953.69200,500
Mar 06, 201955.1955.1954.7454.8454.84151,500
Mar 05, 201954.8754.9654.6354.6354.63188,900
Mar 04, 201955.2955.4154.7655.0355.03121,800
Mar 01, 201955.5155.6355.0155.2655.26100,400
Feb 28, 201954.6054.7954.3654.5954.59143,100
Feb 27, 201955.2055.2254.7454.8054.80313,300
Feb 26, 201955.7856.0055.7455.7555.75194,400
Feb 25, 201954.9955.0954.6954.8254.82253,000
Feb 22, 201954.4354.4754.1554.3854.38171,800
Feb 21, 201953.6553.8053.3553.5053.50147,600
Feb 20, 201953.5253.9253.4953.6953.69168,300
Feb 19, 201952.8653.4052.8653.3353.33215,300
Feb 15, 201953.1253.5353.0753.2053.20505,800
Feb 14, 201952.2652.4451.9752.1452.14219,000
Feb 13, 201952.2352.3551.8551.8651.86164,100
Feb 12, 201952.2052.3452.0252.2552.25226,900
Feb 11, 201952.0952.2851.8651.9251.92186,800
Feb 08, 201952.0852.1251.5151.9651.96132,700
Feb 07, 201953.1953.2152.6052.7552.75180,000
Feb 06, 201954.4454.5454.0754.1554.15160,900
Feb 05, 201955.1455.2054.8054.9154.91166,800
Feb 04, 201954.3354.3653.7654.3654.36184,100
Feb 01, 201954.6854.9954.3554.7954.79171,800
Jan 31, 201954.6255.0054.4654.8754.87237,900
Jan 31, 20192.17489 Dividend
Jan 30, 201956.9158.3656.7957.9955.82191,700
Jan 29, 201957.4857.9057.3857.4955.33134,100
Jan 28, 201957.0557.5056.9857.4955.33257,100
Jan 25, 201957.4757.5557.0857.1455.00245,000
Jan 24, 201956.0656.3555.9256.1354.02159,000
Jan 23, 201956.3956.4555.9356.0753.97206,700
Jan 22, 201956.1156.5356.0656.2954.18252,200
Jan 18, 201957.1957.4156.9457.3155.16177,400
Jan 17, 201955.3556.2055.3156.0553.95181,300
Jan 16, 201955.4955.8955.4955.6153.52187,100
Jan 15, 201955.7056.0555.7055.9953.89182,900
Jan 14, 201955.8056.1555.7556.0453.94244,400
Jan 11, 201956.1856.2955.9056.0353.93274,100
Jan 10, 201956.6057.2056.5657.1855.04198,100
Jan 09, 201956.7257.0056.5056.9254.79325,900
Jan 08, 201956.7956.8656.2056.4754.35223,400
Jan 07, 201955.7056.5055.3756.3854.27303,200
Jan 04, 201955.6056.7655.5356.6854.55155,300
Jan 03, 201954.8154.8354.1254.5252.48154,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...