U.S. markets closed

Siemens Aktiengesellschaft (SIEGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
66.91+0.45 (+0.67%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202067.2467.2466.4166.9166.91206,138
Nov 23, 202066.5366.8666.1166.4766.47275,200
Nov 20, 202065.0965.2864.8065.2665.26283,800
Nov 19, 202065.2565.8764.8365.6265.62122,100
Nov 18, 202065.9166.0865.4965.4965.49118,600
Nov 17, 202066.0066.4665.7166.2266.22204,200
Nov 17, 20206.11906 Dividend
Nov 16, 202072.9572.9572.2172.4066.2889,800
Nov 13, 202073.1773.5472.5372.5366.4091,500
Nov 12, 202072.3073.1772.2772.6666.52135,700
Nov 11, 202076.2576.2574.0574.9068.57165,400
Nov 10, 202075.1776.2875.1775.9369.51187,700
Nov 09, 202073.0076.6473.0074.0067.75145,200
Nov 06, 202070.9070.9070.1570.4964.5374,700
Nov 05, 202069.1271.2269.1270.3864.43174,200
Nov 04, 202066.2769.0866.2768.2562.48110,600
Nov 03, 202064.6768.5164.6768.4262.64166,400
Nov 02, 202064.5066.8064.5065.3359.81346,700
Oct 30, 202064.9464.9463.5664.3358.89179,800
Oct 29, 202063.5564.9563.5264.4659.01107,400
Oct 28, 202069.4069.4063.7264.2758.84168,800
Oct 27, 202069.0269.2867.9569.0263.19146,500
Oct 26, 202070.7270.7269.0269.5063.63154,200
Oct 23, 202071.1171.8570.4971.7165.65321,800
Oct 22, 202070.3370.7469.8070.4164.46134,100
Oct 21, 202071.1072.2470.5370.5364.57191,500
Oct 20, 202070.6472.0070.1771.6765.61178,900
Oct 19, 202071.1171.4270.0370.0664.14118,800
Oct 16, 202071.4971.4969.0170.9564.9569,700
Oct 15, 202067.1071.4867.1070.3864.4386,700
Oct 14, 202071.9873.0071.8271.8365.7687,900
Oct 13, 202072.2072.2070.9771.4965.45138,300
Oct 12, 202070.6773.0070.6773.0066.83168,400
Oct 09, 202071.3272.1271.3272.0065.91114,200
Oct 08, 202069.4771.4069.4771.3965.36181,400
Oct 07, 202069.5070.1869.5070.1664.2390,500
Oct 06, 202070.2770.6566.0069.2263.37172,200
Oct 05, 202069.1469.6869.0069.6463.7591,700
Oct 02, 202067.5668.6967.5668.2562.4890,400
Oct 01, 202069.6769.6868.7269.1463.30139,100
Sep 30, 202069.9570.4569.2469.6563.76121,200
Sep 29, 202070.5371.0069.4670.1564.22218,100
Sep 28, 202069.7070.1469.1769.9764.06198,500
Sep 25, 202063.9365.5063.5265.3059.78264,600
Sep 24, 202065.4866.7765.4366.3060.70160,400
Sep 23, 202066.4066.4764.7664.9059.41212,000
Sep 22, 202066.8766.9465.9466.7561.11421,700
Sep 21, 202067.1767.2265.3566.1760.58317,900
Sep 18, 202070.3370.4769.3769.6863.79209,800
Sep 17, 202069.6070.5869.5270.4864.52100,500
Sep 16, 202069.7870.3469.4669.7063.8189,600
Sep 15, 202069.3069.3068.8968.9963.16148,600
Sep 14, 202069.5369.6068.8869.0663.2278,200
Sep 11, 202069.2169.5068.7969.1363.2967,000
Sep 10, 202070.3570.3668.8568.9963.1685,300
Sep 09, 202069.1670.1669.0869.6763.7899,200
Sep 08, 202067.6768.5267.4767.5361.82132,200
Sep 04, 202069.3769.5567.6669.1763.32569,900
Sep 03, 202070.7970.9168.7469.1363.29633,300
Sep 02, 202070.2870.9769.8870.8564.86568,100
Sep 01, 202069.3669.8968.9469.4363.56345,400
Aug 31, 202069.8069.9469.0469.4363.56515,300
Aug 28, 202070.6570.7270.1570.6564.68754,500
Aug 27, 202071.1771.1769.9670.2664.3297,700
Aug 26, 202070.4071.1770.4071.1265.1172,800
Aug 25, 202070.6770.7369.6770.4064.4598,100
Aug 24, 202070.2470.3669.9370.2164.28142,900
Aug 21, 202067.7268.4567.6968.4062.6255,200
Aug 20, 202068.4969.1868.3769.0363.20109,100
Aug 19, 202070.0270.3269.4069.4763.6076,400
Aug 18, 202069.9370.0069.1369.4863.61133,800
Aug 17, 202069.2569.3868.9269.1063.26121,600
Aug 14, 202068.7569.0468.2668.4062.62125,100
Aug 13, 202069.6569.8568.7969.0963.2560,100
Aug 12, 202069.2170.0069.0869.7163.8289,500
Aug 11, 202069.0269.3268.0668.1062.3484,900
Aug 10, 202068.2468.3967.8368.2362.46123,200
Aug 07, 202068.5268.7767.8668.5262.7376,600
Aug 06, 202067.3568.0867.1767.9162.17126,500
Aug 05, 202066.3766.6066.0166.0160.43115,300
Aug 04, 202065.0365.3464.8065.1859.6796,700
Aug 03, 202064.9866.1364.7965.8760.30131,400
Jul 31, 202064.8164.8963.0063.5958.22199,500
Jul 30, 202064.6065.5763.7965.4259.89168,700
Jul 29, 202067.0067.6166.9267.4261.72202,000
Jul 28, 202066.1766.9066.0766.4260.8184,700
Jul 27, 202066.3667.0666.1066.7361.09220,900
Jul 24, 202065.4465.8365.2465.3559.8390,200
Jul 23, 202066.2166.7465.6965.8360.27102,600
Jul 22, 202066.7967.0666.4166.5760.94132,700
Jul 21, 202066.4366.8065.7966.0460.46121,500
Jul 20, 202064.8865.6364.5965.1359.63252,400
Jul 17, 202063.9064.2363.8164.1458.72199,200
Jul 16, 202063.5264.4463.5263.7658.37155,300
Jul 15, 202064.0064.5263.3963.9758.56162,000
Jul 14, 202061.6462.8461.4862.7557.45142,800
Jul 13, 202061.6362.1960.5760.5755.45146,600
Jul 10, 202060.5861.3060.4261.2756.09113,300
Jul 09, 202060.7560.7859.4559.9554.8889,400
Jul 08, 202060.1160.6159.8160.6155.49160,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...