SIEGY - Siemens Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201768.4968.5668.0968.3368.33171,200
Oct 19, 201769.7669.8869.4769.5869.5897,100
Oct 18, 201769.8369.9069.5269.8769.8790,400
Oct 17, 201770.0970.2169.6769.9069.90159,600
Oct 16, 201770.4770.6170.2170.3370.33174,900
Oct 13, 201770.9771.1470.8670.9470.9475,800
Oct 12, 201771.1171.1570.6970.7970.7954,400
Oct 11, 201770.9471.1070.8171.0871.08146,300
Oct 10, 201770.6970.9570.5770.8370.8363,400
Oct 09, 201770.4170.6870.3870.4870.4892,400
Oct 06, 201769.8670.3569.8370.3570.35105,500
Oct 05, 201769.8770.1269.8570.1270.1290,400
Oct 04, 201770.8371.2970.7971.1571.15304,400
Oct 03, 201770.6970.8770.6070.8470.8488,400
Oct 02, 201770.2470.6570.2170.5970.59290,600
Sep 29, 201770.0570.7870.0070.7570.751,231,700
Sep 28, 201769.8269.9269.6069.8469.84172,400
Sep 27, 201769.4369.7269.3069.6569.65145,100
Sep 26, 201769.1569.1968.5668.5968.5988,100
Sep 25, 201769.4469.5768.9168.9668.96140,800
Sep 22, 201769.7969.9569.6969.7769.77109,600
Sep 21, 201770.0270.4369.9970.2070.20142,200
Sep 20, 201769.4869.7268.9269.3669.36154,400
Sep 19, 201769.5169.7469.2569.6569.65261,200
Sep 18, 201769.9870.1169.7869.9869.98604,000
Sep 15, 201770.1470.2469.5969.7269.72282,500
Sep 14, 201769.2869.9169.2669.9169.91666,500
Sep 13, 201769.7770.0269.4069.5469.54390,000
Sep 12, 201768.8969.3468.8769.3369.33261,700
Sep 11, 201768.8369.0068.6268.8768.8775,200
Sep 08, 201767.6067.6967.3767.3967.3997,400
Sep 07, 201768.0068.0067.7268.0068.00101,500
Sep 06, 201767.4867.6267.2567.5367.53101,000
Sep 05, 201767.0267.3466.4566.6866.68108,600
Sep 01, 201766.1266.1965.8065.8565.8587,600
Aug 31, 201765.4365.5965.2065.5865.58232,700
Aug 30, 201765.2965.3765.1065.1265.12127,900
Aug 29, 201765.3765.6865.3165.4365.43404,600
Aug 28, 201766.1966.4766.1566.4066.40449,500
Aug 25, 201765.9466.2965.7566.0066.00117,300
Aug 24, 201766.0066.0565.8565.9065.9078,400
Aug 23, 201766.4166.6166.1566.3366.33131,500
Aug 22, 201766.0766.5166.0366.5166.51173,800
Aug 21, 201765.3565.7065.1065.6765.6769,700
Aug 18, 201765.4965.6165.2465.4565.4593,100
Aug 17, 201765.5865.6664.8164.8164.81213,000
Aug 16, 201765.9366.3565.7165.9365.93104,500
Aug 15, 201764.7864.8464.3764.6664.66170,100
Aug 14, 201764.8365.2464.8164.9264.92150,200
Aug 11, 201764.7164.7864.3064.3364.33186,600
Aug 10, 201764.0864.1963.4763.5363.53365,500
Aug 09, 201764.8765.1364.8665.0665.06137,200
Aug 08, 201765.6166.0065.3865.4565.45104,100
Aug 07, 201765.4065.5965.3665.5365.5380,900
Aug 04, 201766.0866.0965.4665.6665.66430,200
Aug 03, 201766.9267.0566.5866.6066.60335,600
Aug 02, 201768.9469.0268.4568.8768.8783,100
Aug 01, 201768.6669.1368.6168.7668.76133,900
Jul 31, 201767.9467.9467.5267.8267.8269,500
Jul 28, 201768.1868.4367.7868.0068.00211,000
Jul 27, 201767.8367.8767.1567.5067.50197,600
Jul 26, 201768.5168.6568.1868.4968.4964,700
Jul 25, 201768.7268.7668.3668.4868.4881,300
Jul 24, 201767.8168.0567.6767.9667.9687,800
Jul 21, 201767.7367.9467.1667.8967.8997,700
Jul 20, 201768.9369.0868.5568.7568.7598,800
Jul 19, 201767.2467.9567.1267.4467.44121,200
Jul 18, 201767.6768.3667.6668.2868.28107,000
Jul 17, 201768.4268.5568.2068.2668.26106,000
Jul 14, 201768.9369.2468.7369.1769.17101,200
Jul 13, 201768.7469.0068.6068.9868.98141,700
Jul 12, 201770.0270.5769.9970.3970.39122,300
Jul 11, 201768.9269.6568.6769.4869.48109,200
Jul 10, 201768.8369.1868.8169.1869.1863,800
Jul 07, 201768.6469.1668.5869.0869.0897,400
Jul 06, 201768.4768.9068.3168.6668.66130,400
Jul 05, 201769.4069.5069.1069.4969.4977,700
Jul 03, 201769.5570.0569.4869.9069.9052,700
Jun 30, 201769.3169.3468.6969.1569.1599,900
Jun 29, 201770.3170.3168.5068.8668.86221,700
Jun 28, 201770.0770.5169.9770.4870.48104,900
Jun 27, 201770.4670.5369.9270.0870.0873,200
Jun 26, 201770.9071.1270.2770.2770.2791,900
Jun 23, 201769.5669.9269.2669.8969.89102,300
Jun 22, 201770.0370.0369.4669.6869.68311,000
Jun 21, 201769.4569.6669.2069.2669.26181,400
Jun 20, 201770.3370.4269.4669.5569.5572,600
Jun 19, 201770.6970.8570.5070.5970.59258,700
Jun 16, 201768.9769.8768.8769.8269.82115,300
Jun 15, 201770.0670.3870.0070.3070.30100,000
Jun 14, 201772.0272.1771.1171.3371.3380,700
Jun 13, 201770.8071.3170.6871.2471.2490,000
Jun 12, 201770.8370.9270.6770.9070.90158,200
Jun 09, 201771.8072.3871.7272.3472.3485,100
Jun 08, 201771.5871.9371.5871.9071.9064,300
Jun 07, 201771.6271.7271.1971.7071.70167,400
Jun 06, 201772.0072.2971.7771.8171.81113,700
Jun 05, 201772.5672.6972.4772.6072.6088,500
Jun 02, 201772.7573.4272.4973.2873.28155,700
Jun 01, 201770.9671.2370.7971.2371.2366,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...