Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siemens Ag (OP: SMAWF )

188.66 -2.40 (-1.25%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 81.96 81.96 81.96 81.96 0 +0.00(+0.00%)
Jan 29, 2004 84.04 82.54 81.69 81.96 16,597 -2.08(-2.47%)
Jan 28, 2004 82.66 84.40 83.97 84.04 4,600 +1.38(+1.67%)
Jan 27, 2004 81.00 83.24 82.61 82.66 5,465 +1.66(+2.05%)
Jan 26, 2004 83.50 83.50 81.00 81.00 275 -2.50(-2.99%)
Jan 23, 2004 83.20 84.10 83.50 83.50 1,716 +0.30(+0.36%)
Jan 22, 2004 83.20 83.20 83.20 83.20 7,553 +0.00(+0.00%)
Jan 21, 2004 84.00 83.20 83.20 83.20 385 -0.80(-0.95%)
Jan 20, 2004 84.00 84.21 83.82 84.00 65,244 +0.00(+0.00%)
Jan 16, 2004 84.00 84.00 84.00 84.00 0 +0.00(+0.00%)
Jan 15, 2004 84.00 84.00 84.00 84.00 0 +0.00(+0.00%)
Jan 14, 2004 84.00 84.00 84.00 84.00 0 +0.00(+0.00%)
Jan 13, 2004 86.80 84.00 84.00 84.00 6,013 -2.80(-3.23%)
Jan 12, 2004 86.00 86.80 85.22 86.80 7,463 +0.80(+0.93%)
Jan 09, 2004 82.53 86.28 86.00 86.00 13,066 +3.47(+4.21%)
Jan 08, 2004 82.53 82.53 82.53 82.53 0 +0.00(+0.00%)
Jan 07, 2004 82.53 82.67 82.26 82.53 9,362 +2.62(+3.27%)
Dec 31, 2003 79.91 79.91 79.91 79.91 0 +0.00(+0.00%)
Dec 30, 2003 79.37 79.91 79.91 79.91 327 +0.54(+0.68%)
Dec 29, 2003 77.24 79.37 79.37 79.37 196 +2.13(+2.76%)
Dec 26, 2003 77.24 77.24 77.24 77.24 0 +0.00(+0.00%)
Dec 24, 2003 77.24 77.24 77.24 77.24 0 +0.00(+0.00%)
Dec 23, 2003 77.90 77.87 77.24 77.24 4,045 -0.66(-0.85%)
Dec 22, 2003 78.60 77.90 77.75 77.90 1,109 -0.70(-0.89%)
Dec 19, 2003 77.75 78.60 78.60 78.60 782 +0.80(+1.02%)
Dec 18, 2003 77.80 77.80 77.80 77.80 0 +0.00(+0.00%)
Dec 17, 2003 77.80 77.80 77.80 77.80 0 +0.00(+0.00%)
Dec 16, 2003 77.80 77.80 77.80 77.80 0 +0.00(+0.00%)
Dec 15, 2003 77.80 77.80 77.80 77.80 0 +0.60(+0.78%)
Dec 12, 2003 77.20 77.20 77.20 77.20 0 +0.00(+0.00%)
Dec 11, 2003 77.20 77.20 77.20 77.20 0 +1.17(+1.54%)
Dec 10, 2003 76.03 76.03 76.03 76.03 0 +0.00(+0.00%)
Dec 09, 2003 76.03 76.03 76.03 76.03 0 -0.12(-0.15%)
Dec 08, 2003 76.14 76.14 76.14 76.14 0 +0.00(+0.00%)
Dec 05, 2003 77.27 77.27 77.27 76.14 0 +4.64(+6.48%)
Dec 04, 2003 71.51 71.51 71.51 71.51 0 +0.00(+0.00%)
Dec 03, 2003 71.51 71.51 71.51 71.51 0 +0.00(+0.00%)
Dec 02, 2003 71.51 71.51 71.51 71.51 0 +0.00(+0.00%)
Dec 01, 2003 71.51 71.51 71.51 71.51 0 +0.00(+0.00%)
Nov 28, 2003 71.75 72.00 71.51 71.51 2,100 +0.16(+0.22%)
Nov 26, 2003 71.35 71.35 71.35 71.35 0 -0.96(-1.33%)
Nov 25, 2003 72.31 72.31 72.31 72.31 0 +2.66(+3.81%)
Nov 24, 2003 69.65 69.65 69.65 69.65 0 +0.23(+0.33%)
Nov 21, 2003 69.43 69.43 69.43 69.43 0 -1.02(-1.44%)
Nov 20, 2003 70.44 70.44 70.44 70.44 0 +0.44(+0.63%)
Nov 19, 2003 70.00 70.00 70.00 70.00 0 -3.50(-4.76%)
Nov 18, 2003 73.50 73.50 73.50 73.50 0 +0.00(+0.00%)
Nov 17, 2003 73.50 73.50 73.50 73.50 0 +2.90(+4.11%)
Nov 14, 2003 70.60 70.60 70.60 70.60 0 +0.00(+0.00%)
Nov 13, 2003 70.60 70.60 70.60 70.60 0 +1.82(+2.65%)
Nov 12, 2003 68.78 68.78 68.78 68.78 0 +0.00(+0.00%)
Nov 11, 2003 68.78 68.78 68.78 68.78 0 +0.00(+0.00%)
Nov 10, 2003 68.78 68.78 68.78 68.78 0 +0.00(+0.00%)
Nov 07, 2003 68.78 68.78 68.78 68.78 0 +1.38(+2.04%)
Nov 06, 2003 67.40 67.40 67.40 67.40 0 +0.00(+0.00%)
Nov 05, 2003 67.40 67.40 67.40 67.40 0 +0.00(+0.00%)
Nov 04, 2003 67.40 67.40 67.40 67.40 0 +0.00(+0.00%)
Nov 03, 2003 67.40 67.40 67.40 67.40 0 -0.25(-0.37%)
Oct 31, 2003 67.65 67.65 67.65 67.65 0 +0.62(+0.92%)
Oct 30, 2003 67.04 67.04 67.04 67.04 0 +1.54(+2.34%)
Oct 29, 2003 65.50 65.50 65.50 65.50 0 +0.68(+1.05%)
Oct 28, 2003 64.82 64.82 64.82 64.82 0 +0.00(+0.00%)
Oct 27, 2003 64.82 64.82 64.82 64.82 0 +0.00(+0.00%)
Oct 24, 2003 64.82 64.82 64.82 64.82 0 +0.00(+0.00%)
Oct 23, 2003 64.82 64.82 64.82 64.82 0 -1.74(-2.62%)
Oct 22, 2003 66.56 66.56 66.56 66.56 0 +1.60(+2.46%)
Oct 21, 2003 64.96 64.96 64.96 64.96 0 +0.00(+0.00%)
Oct 20, 2003 64.96 64.96 64.96 64.96 0 +0.00(+0.00%)
Oct 17, 2003 64.96 64.96 64.96 64.96 0 +0.00(+0.00%)
Oct 16, 2003 64.96 64.96 64.96 64.96 0 +0.00(+0.00%)
Oct 15, 2003 64.96 64.96 64.96 64.96 0 -1.72(-2.59%)
Oct 14, 2003 66.69 66.69 66.69 66.69 0 +2.19(+3.39%)
Oct 13, 2003 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Oct 10, 2003 64.50 64.50 64.50 64.50 0 +2.00(+3.20%)
Oct 09, 2003 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 08, 2003 62.50 62.50 62.50 62.50 0 +0.75(+1.21%)
Oct 07, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Oct 06, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Oct 03, 2003 61.75 61.75 61.75 61.75 0 +2.12(+3.55%)
Oct 02, 2003 59.63 59.63 59.63 59.63 0 +0.00(+0.00%)
Oct 01, 2003 59.63 59.63 59.63 59.63 0 +0.00(+0.00%)
Sep 30, 2003 59.63 59.63 59.63 59.63 0 +0.00(+0.00%)
Sep 29, 2003 59.63 59.63 59.63 59.63 0 +0.00(+0.00%)
Sep 26, 2003 59.63 59.63 59.63 59.63 0 -1.62(-2.64%)
Sep 25, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 24, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 23, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 22, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 19, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 18, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 17, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 16, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 15, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 12, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Sep 11, 2003 61.25 61.25 61.25 61.25 0 -1.15(-1.84%)
Sep 10, 2003 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Sep 09, 2003 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Sep 08, 2003 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Sep 05, 2003 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Sep 04, 2003 62.40 62.40 62.40 62.40 0 +0.60(+0.97%)
Sep 03, 2003 61.80 61.80 61.80 61.80 0 +0.00(+0.00%)
Sep 02, 2003 61.80 61.80 61.80 61.80 0 +3.05(+5.19%)
Aug 29, 2003 58.75 58.75 58.75 58.75 0 +0.00(+0.00%)
Aug 28, 2003 58.75 58.75 58.75 58.75 0 -2.50(-4.08%)
Aug 27, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Aug 26, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Aug 25, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Aug 22, 2003 61.25 61.25 61.25 61.25 0 +2.50(+4.26%)
Aug 19, 2003 58.75 58.75 58.75 58.75 0 +0.00(+0.00%)
Aug 18, 2003 58.75 58.75 58.75 58.75 0 -0.77(-1.30%)
Aug 15, 2003 59.52 59.52 59.52 59.52 0 +4.02(+7.25%)
Aug 14, 2003 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Aug 13, 2003 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Aug 12, 2003 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Aug 11, 2003 55.50 55.50 55.50 55.50 0 -0.85(-1.51%)
Aug 08, 2003 56.35 56.35 56.35 56.35 0 +0.00(+0.00%)
Aug 07, 2003 56.35 56.35 56.35 56.35 0 +0.10(+0.18%)
Aug 06, 2003 56.25 56.25 56.25 56.25 0 +0.85(+1.53%)
Aug 05, 2003 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Aug 04, 2003 55.40 55.40 55.40 55.40 0 -0.85(-1.51%)
Aug 01, 2003 56.25 56.25 56.25 56.25 0 +0.25(+0.45%)
Jul 31, 2003 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jul 30, 2003 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jul 29, 2003 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jul 28, 2003 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jul 25, 2003 56.00 56.00 56.00 56.00 0 +3.00(+5.66%)
Jul 24, 2003 53.00 53.00 53.00 53.00 0 -0.41(-0.77%)
Jul 23, 2003 53.41 53.41 53.41 53.41 0 +0.18(+0.34%)
Jul 22, 2003 53.23 53.23 53.23 53.23 0 +0.00(+0.00%)
Jul 21, 2003 53.23 53.23 53.23 53.23 0 +0.00(+0.00%)
Jul 18, 2003 53.23 53.23 53.23 53.23 0 +0.00(+0.00%)
Jul 17, 2003 53.23 53.23 53.23 53.23 0 +0.39(+0.73%)
Jul 16, 2003 52.84 52.84 52.84 52.84 0 +0.00(+0.00%)
Jul 15, 2003 52.84 52.84 52.84 52.84 0 +0.24(+0.47%)
Jul 14, 2003 52.60 52.60 52.60 52.60 0 +0.00(+0.00%)
Jul 11, 2003 52.60 52.60 52.60 52.60 0 +0.00(+0.00%)
Jul 10, 2003 52.60 52.60 52.60 52.60 0 +0.00(+0.00%)
Jul 09, 2003 52.60 52.60 52.60 52.60 0 +0.00(+0.00%)
Jul 08, 2003 52.60 52.60 52.60 52.60 0 +2.65(+5.31%)
Jul 07, 2003 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
Jul 03, 2003 49.94 49.94 49.94 49.94 0 +1.84(+3.83%)
Jul 02, 2003 48.10 48.10 48.10 48.10 0 -1.72(-3.45%)
Jul 01, 2003 49.82 49.82 49.82 49.82 0 +0.00(+0.00%)
Jun 30, 2003 49.82 49.82 49.82 49.82 0 +0.00(+0.00%)
Jun 27, 2003 49.82 49.82 49.82 49.82 0 -0.59(-1.17%)
Jun 26, 2003 50.41 50.41 50.41 50.41 0 +0.00(+0.00%)
Jun 25, 2003 50.41 50.41 50.41 50.41 0 +0.00(+0.00%)
Jun 24, 2003 50.41 50.41 50.41 50.41 0 -0.54(-1.06%)
Jun 23, 2003 50.95 50.95 50.95 50.95 0 +0.00(+0.00%)
Jun 20, 2003 50.95 50.95 50.95 50.95 0 +0.00(+0.00%)
Jun 19, 2003 50.95 50.95 50.95 50.95 0 +0.30(+0.59%)
Jun 18, 2003 50.65 50.65 50.65 50.65 0 +0.05(+0.09%)
Jun 17, 2003 50.60 50.60 50.60 50.60 0 -0.11(-0.21%)
Jun 16, 2003 50.71 50.71 50.71 50.71 0 +0.00(+0.00%)
Jun 13, 2003 50.71 50.71 50.71 50.71 0 +0.41(+0.81%)
Jun 12, 2003 50.30 50.30 50.30 50.30 0 +0.77(+1.56%)
Jun 11, 2003 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
Jun 10, 2003 49.53 49.53 49.53 49.53 0 +0.40(+0.82%)
Jun 09, 2003 49.12 49.12 49.12 49.12 0 +0.00(+0.00%)
Jun 06, 2003 49.12 49.12 49.12 49.12 0 +0.09(+0.19%)
Jun 05, 2003 49.03 49.03 49.03 49.03 0 +1.48(+3.11%)
Jun 04, 2003 47.55 47.55 47.55 47.55 0 -0.63(-1.30%)
Jun 03, 2003 48.18 48.18 48.18 48.18 0 +0.00(+0.00%)
Jun 02, 2003 48.18 48.18 48.18 48.18 0 +1.23(+2.61%)
May 30, 2003 46.95 46.95 46.95 46.95 0 +0.00(+0.00%)
May 29, 2003 46.95 46.95 46.95 46.95 0 +0.35(+0.75%)
May 28, 2003 46.60 46.60 46.60 46.60 0 +1.37(+3.03%)
May 23, 2003 45.23 45.23 45.23 45.23 0 -1.02(-2.21%)
May 22, 2003 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
May 21, 2003 46.25 46.25 46.25 46.25 0 -0.50(-1.07%)
May 20, 2003 46.75 46.75 46.75 46.75 0 -1.75(-3.61%)
May 19, 2003 48.50 48.50 48.50 48.50 0 +0.68(+1.43%)
May 16, 2003 47.82 47.82 47.82 47.82 0 +0.00(+0.00%)
May 15, 2003 47.82 47.82 47.82 47.82 0 -2.93(-5.78%)
May 14, 2003 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
May 13, 2003 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
May 12, 2003 50.75 50.75 50.75 50.75 0 +1.30(+2.63%)
May 09, 2003 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
May 08, 2003 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
May 07, 2003 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
May 06, 2003 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
May 05, 2003 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
May 02, 2003 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
May 01, 2003 49.45 49.45 49.45 49.45 0 +0.00(+0.00%)
Apr 30, 2003 49.45 49.45 49.45 49.45 0 +0.95(+1.96%)
Apr 29, 2003 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Apr 28, 2003 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Apr 25, 2003 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Apr 24, 2003 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Apr 23, 2003 48.50 48.50 48.50 48.50 0 +2.91(+6.39%)
Apr 21, 2003 45.59 45.59 45.59 45.59 0 +0.00(+0.00%)
Apr 17, 2003 45.59 45.59 45.59 45.59 0 +0.00(+0.00%)
Apr 16, 2003 45.59 45.59 45.59 45.59 0 +0.00(+0.00%)
Apr 15, 2003 45.59 45.59 45.59 45.59 0 +0.00(+0.00%)
Apr 14, 2003 45.59 45.59 45.59 45.59 0 +0.82(+1.83%)
Apr 11, 2003 44.77 44.77 44.77 44.77 0 +0.00(+0.00%)
Apr 10, 2003 44.77 44.77 44.77 44.77 0 +2.27(+5.34%)
Apr 09, 2003 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Apr 08, 2003 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Apr 07, 2003 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Apr 04, 2003 42.50 42.50 42.50 42.50 0 -0.60(-1.39%)
Apr 03, 2003 43.10 43.10 43.10 43.10 0 +2.83(+7.03%)
Apr 02, 2003 40.27 40.27 40.27 40.27 0 -1.63(-3.90%)
Apr 01, 2003 41.90 41.90 41.90 41.90 0 +0.00(+0.00%)
Mar 31, 2003 41.90 41.90 41.90 41.90 0 -2.60(-5.84%)
Mar 28, 2003 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Mar 27, 2003 44.50 44.50 44.50 44.50 0 +0.59(+1.34%)
Mar 26, 2003 43.91 43.91 43.91 43.91 0 +0.66(+1.53%)
Mar 25, 2003 43.25 43.25 43.25 43.25 0 +0.00(+0.00%)
Mar 24, 2003 43.25 43.25 43.25 43.25 0 +1.31(+3.12%)
Mar 21, 2003 41.94 41.94 41.94 41.94 0 -0.81(-1.89%)
Mar 20, 2003 42.75 42.75 42.75 42.75 0 +1.28(+3.09%)
Mar 19, 2003 41.47 41.47 41.47 41.47 0 +0.55(+1.33%)
Mar 18, 2003 40.92 40.92 40.92 40.92 0 +0.82(+2.05%)
Mar 17, 2003 40.10 40.10 40.10 40.10 0 +4.03(+11.18%)
Mar 14, 2003 36.07 36.07 36.07 36.07 0 -1.55(-4.13%)
Mar 13, 2003 37.62 37.62 37.62 37.62 0 +0.00(+0.00%)
Mar 12, 2003 37.62 37.62 37.62 37.62 0 -1.11(-2.87%)
Mar 11, 2003 38.73 38.73 38.73 38.73 0 +0.01(+0.04%)
Mar 07, 2003 38.72 38.72 38.72 38.72 0 +0.72(+1.89%)
Mar 06, 2003 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Mar 05, 2003 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Mar 04, 2003 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Mar 03, 2003 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 28, 2003 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 27, 2003 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 26, 2003 38.00 38.00 38.00 38.00 0 -2.96(-7.22%)
Feb 25, 2003 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Feb 24, 2003 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Feb 21, 2003 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Feb 20, 2003 40.96 40.96 40.96 40.96 0 +0.00(+0.00%)
Feb 19, 2003 40.96 40.96 40.96 40.96 0 +3.96(+10.70%)
Feb 18, 2003 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 14, 2003 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 13, 2003 37.00 37.00 37.00 37.00 0 -0.68(-1.80%)
Feb 12, 2003 37.68 37.68 37.68 37.68 0 -1.87(-4.73%)
Feb 11, 2003 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Feb 10, 2003 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Feb 07, 2003 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Feb 06, 2003 39.55 39.55 39.55 39.55 0 -1.53(-3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.