SIEGY - Siemens Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201954.6255.3954.5555.1355.13191,600
Oct 14, 201954.3054.8054.2454.7654.76208,800
Oct 11, 201954.3254.5754.2854.5554.5522,500
Oct 10, 201952.8353.3052.8253.1053.10147,000
Oct 09, 201952.9052.9052.6052.7452.74240,200
Oct 08, 201952.0352.2751.8752.0252.02109,500
Oct 07, 201952.6953.1052.6352.8252.82203,200
Oct 04, 201952.0552.5051.7952.5052.50111,300
Oct 03, 201951.8551.9951.4951.9751.97147,800
Oct 02, 201952.2352.5451.6851.7451.74305,000
Oct 01, 201953.6753.7952.7452.7452.74165,800
Sep 30, 201953.2253.6953.2153.5953.59363,800
Sep 27, 201953.1653.2052.7952.9152.9185,900
Sep 26, 201953.1353.1752.2052.3252.32140,200
Sep 25, 201952.1552.7851.9652.6352.63180,100
Sep 24, 201952.8452.8952.1852.2552.25340,900
Sep 23, 201952.5053.2652.4453.1053.10140,000
Sep 20, 201954.0154.0653.7053.8153.81118,800
Sep 19, 201953.8953.9553.6053.6053.6085,500
Sep 18, 201953.4753.5753.0953.3753.37211,400
Sep 17, 201953.3953.7453.3553.6553.6583,200
Sep 16, 201953.2153.3553.1553.1853.18135,100
Sep 13, 201953.8953.9253.5253.6253.62234,700
Sep 12, 201953.1053.6652.8653.4453.44159,600
Sep 11, 201953.4953.7353.3753.6553.65244,100
Sep 10, 201952.9453.1652.7852.9752.97301,000
Sep 09, 201951.7352.0251.6752.0252.02187,400
Sep 06, 201950.9951.1050.7450.8550.85204,800
Sep 05, 201950.5950.8650.3950.3950.39264,100
Sep 04, 201950.0850.7050.0150.7050.70662,700
Sep 03, 201949.2649.3749.0049.2849.28150,800
Aug 30, 201950.1250.1249.7049.9149.91254,400
Aug 29, 201949.8049.8249.4849.5949.59517,900
Aug 28, 201948.7849.2248.6549.1149.11136,800
Aug 27, 201949.4549.5749.1849.2849.28387,300
Aug 26, 201949.1749.2348.9249.2349.23158,700
Aug 23, 201949.2249.6148.7548.8148.81306,300
Aug 22, 201949.6949.7449.0649.2349.23236,200
Aug 21, 201949.4549.5249.1849.3049.30539,400
Aug 20, 201948.1848.4447.9648.1648.16411,000
Aug 19, 201948.5048.5248.1248.1248.12225,100
Aug 16, 201947.1547.6447.0547.5447.54302,700
Aug 15, 201947.4247.5746.8547.1847.18324,700
Aug 14, 201948.3948.4547.5847.5847.58308,700
Aug 13, 201948.8550.0648.7949.9849.98430,300
Aug 12, 201949.7049.8249.3549.4249.42228,100
Aug 09, 201950.0250.2049.6549.9549.95155,200
Aug 08, 201950.4750.7750.3850.5050.50151,400
Aug 07, 201950.0050.4749.8550.3450.34156,300
Aug 06, 201950.3650.6450.0650.3850.38402,900
Aug 05, 201950.4050.5250.0050.2650.26230,400
Aug 02, 201951.2151.5050.6551.4751.47251,700
Aug 01, 201951.6152.7451.5952.0052.00410,800
Jul 31, 201955.1155.3554.4254.7054.70134,800
Jul 30, 201955.4855.6755.2355.6155.61183,900
Jul 29, 201956.6956.7456.4056.5056.50102,000
Jul 26, 201956.3556.4256.1656.3856.3867,200
Jul 25, 201956.9756.9756.1156.3256.32288,200
Jul 24, 201957.1657.2456.9757.2057.20208,900
Jul 23, 201956.6957.3856.6457.3757.37190,800
Jul 22, 201955.8355.9855.6955.8455.8479,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...