SIEGY - Siemens Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201955.8355.9855.6955.9155.9154,688
Jul 19, 201955.6956.1155.5455.8555.85114,700
Jul 18, 201955.9256.1155.5756.0856.08323,700
Jul 17, 201956.1756.2555.7455.7455.7486,900
Jul 16, 201956.1956.4956.1656.3656.36142,100
Jul 15, 201956.2656.3356.1456.2956.29453,900
Jul 12, 201956.1356.2556.0656.2156.21300,700
Jul 11, 201956.9757.0055.3156.2556.25165,800
Jul 10, 201956.9957.2056.4256.6356.63128,200
Jul 09, 201956.6556.9556.6456.8856.88571,900
Jul 08, 201956.9357.1256.7857.1257.12190,900
Jul 05, 201957.6057.6957.0457.5557.55106,200
Jul 03, 201959.1059.4759.0659.4259.4250,300
Jul 02, 201959.4959.6159.2959.4259.4272,300
Jul 01, 201960.0360.2959.7459.9959.99103,300
Jun 28, 201959.3859.7659.3759.6659.6668,600
Jun 27, 201958.7959.0258.6858.8958.89123,900
Jun 26, 201959.1859.1858.8659.0459.04395,100
Jun 25, 201960.1360.5059.4959.5759.57162,800
Jun 24, 201960.3260.5060.2560.3960.39485,100
Jun 21, 201959.8160.0059.6959.8859.88131,800
Jun 20, 201960.6160.6859.9260.1460.14280,300
Jun 19, 201959.6559.8559.4659.7859.7890,900
Jun 18, 201958.9259.3458.8659.1659.16201,000
Jun 17, 201958.1658.3057.8057.8557.85406,700
Jun 14, 201958.5658.6858.2758.4758.4760,100
Jun 13, 201959.4959.5259.2259.3359.33113,800
Jun 12, 201959.4259.5059.2059.2059.2053,600
Jun 11, 201960.2460.2959.6959.8259.82135,900
Jun 10, 201958.6559.0558.6558.8058.80132,100
Jun 07, 201958.8859.3658.8759.0559.05104,300
Jun 06, 201958.6058.7158.3058.4758.4783,900
Jun 05, 201959.0759.1258.5458.6558.65103,600
Jun 04, 201958.4558.8758.1858.8758.8787,800
Jun 03, 201957.1457.4757.0557.3557.35159,600
May 31, 201956.5756.7956.3556.7656.76353,500
May 30, 201957.3457.6857.2957.6357.63317,000
May 29, 201957.2857.6057.1157.5357.53585,900
May 28, 201959.0459.0958.6258.6258.62268,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...