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

Siemens Ag (OP: SMAWF )

186.31 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 11, 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 31, 2007 110.25 110.25 110.25 110.25 0 +0.00(+0.00%)
Jan 30, 2007 110.25 110.25 110.25 110.25 300 +5.85(+5.60%)
Jan 29, 2007 104.40 104.40 104.40 104.40 0 +0.00(+0.00%)
Jan 26, 2007 104.40 105.25 104.40 104.40 6,883 -2.35(-2.20%)
Jan 25, 2007 106.75 106.75 106.75 106.75 11,725 +7.50(+7.56%)
Jan 24, 2007 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Jan 23, 2007 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Jan 22, 2007 99.25 99.25 99.25 99.25 5,521 -2.75(-2.70%)
Jan 19, 2007 102.00 102.00 102.00 102.00 4,350 +3.70(+3.76%)
Jan 18, 2007 98.30 98.30 98.30 98.30 0 +0.00(+0.00%)
Jan 17, 2007 98.30 98.30 98.30 98.30 580 +0.00(+0.00%)
Jan 16, 2007 98.30 98.30 98.30 98.30 2,000 +0.00(+0.00%)
Jan 12, 2007 98.30 98.30 98.30 98.30 1,884 +0.00(+0.00%)
Jan 11, 2007 98.30 98.30 98.30 98.30 0 +0.00(+0.00%)
Jan 10, 2007 98.30 98.30 98.30 98.30 0 +0.00(+0.00%)
Jan 09, 2007 98.30 98.30 98.30 98.30 0 +0.00(+0.00%)
Jan 08, 2007 98.30 98.30 98.30 98.30 0 +0.00(+0.00%)
Jan 05, 2007 98.30 98.30 98.30 98.30 0 +0.00(+0.00%)
Jan 04, 2007 99.10 98.30 98.30 98.30 185 -0.80(-0.81%)
Jan 03, 2007 99.10 99.10 99.10 99.10 150 +2.60(+2.69%)
Dec 29, 2006 96.50 96.50 96.50 96.50 9,630 +0.00(+0.00%)
Dec 28, 2006 96.50 96.50 96.50 96.50 9,906 +0.00(+0.00%)
Dec 27, 2006 96.50 96.75 96.50 96.50 250 +0.25(+0.26%)
Dec 26, 2006 96.25 96.25 96.25 96.25 0 +0.00(+0.00%)
Dec 22, 2006 96.25 96.25 96.25 96.25 0 +0.00(+0.00%)
Dec 21, 2006 96.25 96.25 96.25 96.25 0 +0.00(+0.00%)
Dec 20, 2006 96.25 96.25 96.25 96.25 180 +0.25(+0.26%)
Dec 19, 2006 96.00 96.00 96.00 96.00 125 -1.00(-1.03%)
Dec 18, 2006 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Dec 15, 2006 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Dec 14, 2006 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Dec 13, 2006 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Dec 12, 2006 97.00 97.25 97.00 97.00 1,603 +0.20(+0.21%)
Dec 11, 2006 96.80 96.80 96.80 96.80 0 +0.00(+0.00%)
Dec 08, 2006 96.80 96.80 96.80 96.80 5,000 +0.00(+0.00%)
Dec 07, 2006 96.80 96.80 96.50 96.80 16,033 +0.05(+0.05%)
Dec 06, 2006 96.75 96.75 96.75 96.75 0 +0.00(+0.00%)
Dec 05, 2006 96.75 96.75 96.75 96.75 0 +0.00(+0.00%)
Dec 04, 2006 96.75 96.75 96.75 96.75 123 +0.00(+0.00%)
Dec 01, 2006 96.75 96.75 96.75 96.75 45,340 +0.00(+0.00%)
Nov 30, 2006 96.75 96.75 96.75 96.75 14,975 +0.00(+0.00%)
Nov 29, 2006 96.75 96.75 96.75 96.75 0 +0.00(+0.00%)
Nov 28, 2006 96.75 96.75 96.75 96.75 29,992 +0.00(+0.00%)
Nov 27, 2006 96.75 96.75 96.75 96.75 10,000 +0.00(+0.00%)
Nov 24, 2006 96.75 96.75 96.70 96.75 33,639 -0.75(-0.77%)
Nov 22, 2006 97.50 97.50 97.50 97.50 0 +0.00(+0.00%)
Nov 21, 2006 97.50 97.50 97.50 97.50 0 +0.00(+0.00%)
Nov 20, 2006 97.50 97.50 97.50 97.50 337 +2.00(+2.09%)
Nov 17, 2006 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Nov 16, 2006 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Nov 15, 2006 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Nov 14, 2006 95.50 95.50 95.50 95.50 10,000 +0.00(+0.00%)
Nov 13, 2006 95.50 95.75 95.50 95.50 443 -0.50(-0.52%)
Nov 10, 2006 96.00 96.00 94.69 96.00 1,931 +4.60(+5.03%)
Nov 09, 2006 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Nov 08, 2006 91.40 91.75 91.40 91.40 1,523 +0.10(+0.11%)
Nov 07, 2006 91.30 91.30 91.30 91.30 2,790 +1.80(+2.01%)
Nov 06, 2006 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Nov 03, 2006 89.50 89.50 89.50 89.50 375 -0.50(-0.56%)
Nov 02, 2006 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Nov 01, 2006 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Oct 31, 2006 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Oct 30, 2006 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Oct 27, 2006 90.00 90.00 90.00 90.00 335 +6.70(+8.04%)
Oct 26, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 25, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 24, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 23, 2006 83.30 83.30 83.30 83.30 10,000 +0.00(+0.00%)
Oct 20, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 19, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 18, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 17, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 16, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 13, 2006 83.30 83.30 83.30 83.30 180 +0.00(+0.00%)
Oct 12, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 11, 2006 83.30 83.30 83.30 83.30 0 +0.00(+0.00%)
Oct 10, 2006 83.30 83.30 83.00 83.30 683 -3.40(-3.92%)
Oct 09, 2006 86.70 86.70 86.70 86.70 0 +0.00(+0.00%)
Oct 06, 2006 86.70 86.70 86.70 86.70 0 +0.00(+0.00%)
Oct 05, 2006 86.70 86.70 86.70 86.70 15,000 +0.00(+0.00%)
Oct 04, 2006 86.70 86.70 86.70 86.70 200 +0.00(+0.00%)
Oct 03, 2006 86.70 86.70 86.70 86.70 0 +0.00(+0.00%)
Oct 02, 2006 86.70 86.70 86.70 86.70 0 +0.00(+0.00%)
Sep 29, 2006 86.70 86.70 86.70 86.70 0 +0.00(+0.00%)
Sep 28, 2006 86.70 86.70 86.70 86.70 0 +0.00(+0.00%)
Sep 27, 2006 86.70 86.70 86.70 86.70 192 +1.45(+1.70%)
Sep 26, 2006 85.25 85.25 85.25 85.25 1,840 +0.00(+0.00%)
Sep 25, 2006 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Sep 22, 2006 85.25 86.30 85.25 85.25 1,000 -0.25(-0.29%)
Sep 21, 2006 85.50 86.50 85.50 85.50 2,555 +0.40(+0.47%)
Sep 20, 2006 85.10 85.10 85.10 85.10 0 +0.00(+0.00%)
Sep 19, 2006 85.10 85.10 85.10 85.10 0 +0.00(+0.00%)
Sep 18, 2006 85.10 85.10 85.10 85.10 0 +0.00(+0.00%)
Sep 15, 2006 85.10 85.10 85.10 85.10 965 +0.15(+0.18%)
Sep 14, 2006 84.95 84.95 84.95 84.95 0 +0.00(+0.00%)
Sep 13, 2006 84.95 84.95 84.95 84.95 350 +1.70(+2.04%)
Sep 12, 2006 83.25 83.25 83.25 83.25 0 +0.00(+0.00%)
Sep 11, 2006 83.25 83.25 83.25 83.25 270 -1.25(-1.48%)
Sep 08, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 06, 2006 84.50 84.50 84.50 84.50 1,500 -0.50(-0.59%)
Sep 05, 2006 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Sep 01, 2006 85.00 85.00 85.00 85.00 530 +0.00(+0.00%)
Aug 31, 2006 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Aug 30, 2006 85.00 85.00 85.00 85.00 1,160 +0.50(+0.59%)
Aug 29, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Aug 28, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Aug 25, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Aug 24, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Aug 23, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Aug 22, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Aug 21, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Aug 18, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Aug 17, 2006 84.50 84.50 84.50 84.50 104 +2.98(+3.66%)
Aug 16, 2006 81.52 81.52 81.52 81.52 0 +0.00(+0.00%)
Aug 15, 2006 81.52 81.52 81.52 81.52 0 +0.00(+0.00%)
Aug 14, 2006 81.52 81.52 81.52 81.52 0 +0.00(+0.00%)
Aug 11, 2006 81.52 81.52 81.52 81.52 0 +0.00(+0.00%)
Aug 10, 2006 81.52 81.52 81.52 81.52 2,353 +0.00(+0.00%)
Aug 09, 2006 81.52 81.52 81.52 81.52 0 +0.00(+0.00%)
Aug 08, 2006 81.52 81.52 81.52 81.52 0 +0.00(+0.00%)
Aug 07, 2006 81.52 81.52 81.52 81.52 2,304 +0.00(+0.00%)
Aug 04, 2006 81.52 81.52 81.52 81.52 5,864 +1.52(+1.90%)
Aug 03, 2006 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Aug 02, 2006 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Aug 01, 2006 80.00 80.00 80.00 80.00 180 +0.00(+0.00%)
Jul 31, 2006 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 28, 2006 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 27, 2006 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 26, 2006 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 25, 2006 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 24, 2006 80.00 80.00 80.00 80.00 375 -0.31(-0.39%)
Jul 21, 2006 80.31 80.31 80.31 80.31 180 +2.06(+2.64%)
Jul 20, 2006 78.25 78.25 78.25 78.25 0 +0.00(+0.00%)
Jul 19, 2006 78.25 78.25 78.25 78.25 0 +0.00(+0.00%)
Jul 18, 2006 78.25 78.25 78.25 78.25 0 +0.00(+0.00%)
Jul 17, 2006 78.25 78.25 78.25 78.25 240 -1.75(-2.19%)
Jul 14, 2006 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 13, 2006 80.00 80.00 80.00 80.00 240 -4.50(-5.33%)
Jul 12, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Jul 11, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Jul 10, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Jul 07, 2006 84.50 84.50 84.50 84.50 2,069 +0.00(+0.00%)
Jul 06, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Jul 05, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Jul 03, 2006 84.50 84.50 84.50 84.50 2,030 +0.00(+0.00%)
Jun 30, 2006 84.50 84.50 84.50 84.50 224,703 +0.00(+0.00%)
Jun 29, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Jun 28, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Jun 27, 2006 84.50 84.50 84.50 84.50 17,197 +0.00(+0.00%)
Jun 23, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Jun 22, 2006 84.50 84.50 84.50 84.50 100 +0.50(+0.60%)
Jun 21, 2006 84.00 84.00 84.00 84.00 0 +0.00(+0.00%)
Jun 20, 2006 84.00 84.00 84.00 84.00 0 +0.00(+0.00%)
Jun 19, 2006 84.00 84.00 84.00 84.00 250 +4.20(+5.26%)
Jun 16, 2006 79.80 79.80 79.80 79.80 500 +1.55(+1.98%)
Jun 15, 2006 78.25 78.25 78.25 78.25 0 +0.00(+0.00%)
Jun 14, 2006 78.25 78.25 78.25 78.25 0 +0.00(+0.00%)
Jun 13, 2006 78.25 78.25 78.25 78.25 0 +0.00(+0.00%)
Jun 12, 2006 78.25 78.25 78.25 78.25 260 -6.75(-7.94%)
Jun 09, 2006 85.00 85.00 85.00 85.00 2,694 +0.00(+0.00%)
Jun 08, 2006 85.00 85.00 85.00 85.00 99,182 +0.00(+0.00%)
Jun 07, 2006 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Jun 06, 2006 85.00 85.00 85.00 85.00 2,097 +0.00(+0.00%)
Jun 05, 2006 85.00 85.00 85.00 85.00 400 +0.25(+0.29%)
Jun 02, 2006 84.75 84.75 84.75 84.75 1,272 +0.00(+0.00%)
Jun 01, 2006 84.75 84.75 84.75 84.75 0 +0.00(+0.00%)
May 31, 2006 84.75 84.75 84.75 84.75 0 +0.00(+0.00%)
May 30, 2006 84.75 84.75 84.75 84.75 75,051 -1.25(-1.45%)
May 26, 2006 86.00 86.00 86.00 86.00 68,431 +0.00(+0.00%)
May 25, 2006 86.00 86.00 86.00 86.00 35,000 +0.00(+0.00%)
May 24, 2006 86.00 86.00 86.00 86.00 151,821 +0.00(+0.00%)
May 23, 2006 86.00 86.00 86.00 86.00 0 +0.00(+0.00%)
May 22, 2006 86.00 86.00 85.25 86.00 2,250 -0.60(-0.69%)
May 19, 2006 86.60 86.60 86.60 86.60 298,544 +0.00(+0.00%)
May 18, 2006 86.60 86.60 86.60 86.60 50,104 -0.40(-0.46%)
May 17, 2006 91.75 87.00 87.00 87.00 36,505 -4.75(-5.18%)
May 16, 2006 91.75 91.75 91.75 91.75 8,426 +0.00(+0.00%)
May 15, 2006 91.75 91.75 91.75 91.75 53,404 +0.00(+0.00%)
May 12, 2006 91.75 91.75 91.75 91.75 4,500 +0.00(+0.00%)
May 11, 2006 91.75 91.75 91.75 91.75 12,013 -1.75(-1.87%)
May 10, 2006 93.50 93.50 93.50 93.50 26,111 +0.00(+0.00%)
May 09, 2006 93.50 93.50 93.50 93.50 259,175 +1.10(+1.19%)
May 08, 2006 92.40 92.40 92.40 92.40 19,941 +0.00(+0.00%)
May 05, 2006 92.40 92.40 92.40 92.40 0 +0.00(+0.00%)
May 04, 2006 92.40 92.40 92.40 92.40 49,429 +0.00(+0.00%)
May 03, 2006 92.40 93.10 92.40 92.40 87,917 -1.60(-1.70%)
May 02, 2006 94.00 94.00 94.00 94.00 51,750 +0.00(+0.00%)
May 01, 2006 94.00 94.50 94.00 94.00 2,576 -0.50(-0.53%)
Apr 28, 2006 94.50 94.50 94.50 94.50 0 -4.00(-4.06%)
Apr 27, 2006 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
Apr 26, 2006 98.50 98.50 98.50 98.50 159,753 +2.85(+2.98%)
Apr 25, 2006 95.65 95.65 95.65 95.65 99,796 +0.00(+0.00%)
Apr 24, 2006 95.65 95.65 95.65 95.65 15,000 +0.00(+0.00%)
Apr 21, 2006 91.35 95.65 95.65 95.65 35,995 +4.30(+4.71%)
Apr 20, 2006 91.35 91.35 91.35 91.35 0 +0.00(+0.00%)
Apr 19, 2006 91.35 91.35 91.35 91.35 0 +0.00(+0.00%)
Apr 18, 2006 91.35 91.35 91.35 91.35 1,525 +0.85(+0.94%)
Apr 17, 2006 90.50 90.50 90.50 90.50 43,400 +0.00(+0.00%)
Apr 13, 2006 92.25 90.50 90.50 90.50 112 -1.75(-1.90%)
Apr 12, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Apr 11, 2006 92.25 92.25 92.25 92.25 49,866 +0.00(+0.00%)
Apr 10, 2006 92.25 92.25 92.25 92.25 100 +0.00(+0.00%)
Apr 07, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Apr 06, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Apr 05, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Apr 04, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Apr 03, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Mar 31, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Mar 30, 2006 92.25 92.25 92.25 92.25 35,953 +0.00(+0.00%)
Mar 29, 2006 92.25 92.25 92.25 92.25 90,917 +0.00(+0.00%)
Mar 28, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Mar 27, 2006 92.25 92.25 92.25 92.25 1,904 +0.00(+0.00%)
Mar 24, 2006 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Mar 21, 2006 92.25 92.25 92.25 92.25 225 -0.25(-0.27%)
Mar 20, 2006 92.50 92.50 92.50 92.50 0 +0.00(+0.00%)
Mar 17, 2006 92.50 92.50 92.00 92.50 3,760 +0.50(+0.54%)
Mar 16, 2006 92.00 92.00 92.00 92.00 3,716 +0.00(+0.00%)
Mar 15, 2006 91.50 92.00 91.75 92.00 875 +0.50(+0.55%)
Mar 14, 2006 89.90 91.50 91.50 91.50 150 +1.60(+1.78%)
Mar 13, 2006 89.90 89.90 89.90 89.90 0 +0.00(+0.00%)
Mar 10, 2006 89.90 89.90 89.90 89.90 650 +1.10(+1.24%)
Mar 09, 2006 88.80 88.80 88.80 88.80 0 +0.00(+0.00%)
Mar 08, 2006 88.80 88.80 88.80 88.80 915 +0.00(+0.00%)
Mar 07, 2006 88.80 88.80 88.80 88.80 75,872 -0.95(-1.06%)
Mar 06, 2006 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Mar 03, 2006 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Mar 02, 2006 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Mar 01, 2006 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Feb 28, 2006 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Feb 27, 2006 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Feb 24, 2006 89.75 89.75 89.75 89.75 0 +0.00(+0.00%)
Feb 23, 2006 89.75 89.75 89.75 89.75 2,898 +0.00(+0.00%)
Feb 22, 2006 89.75 89.75 89.75 89.75 8,887 +0.00(+0.00%)
Feb 21, 2006 89.75 89.75 89.75 89.75 1,390 -0.98(-1.08%)
Feb 17, 2006 90.73 90.73 90.73 90.73 0 +0.48(+0.53%)
Feb 15, 2006 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Feb 14, 2006 90.25 90.25 90.25 90.25 118 +0.00(+0.00%)
Feb 13, 2006 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Feb 10, 2006 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Feb 09, 2006 90.25 90.25 90.25 90.25 150 +1.25(+1.40%)
Feb 08, 2006 89.00 89.00 89.00 89.00 49,168 +0.00(+0.00%)
Feb 07, 2006 89.00 89.00 89.00 89.00 50,160 +0.00(+0.00%)
Feb 06, 2006 89.00 89.00 89.00 89.00 245 -1.15(-1.28%)
Feb 03, 2006 90.15 90.15 90.15 90.15 0 +0.00(+0.00%)
Feb 02, 2006 90.15 90.15 90.15 90.15 105,609 -0.05(-0.06%)
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.