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

Siemens Ag (OP: SMAWF )

186.31 -1.22 (-0.65%)
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, 2022 157.22 158.25 155.39 158.25 1,169 +3.09(+1.99%)
Jan 28, 2022 155.00 155.57 152.25 155.16 2,811 -1.25(-0.80%)
Jan 27, 2022 156.50 156.69 154.95 156.40 626 -2.85(-1.79%)
Jan 26, 2022 160.00 160.81 155.95 159.25 1,724 +2.79(+1.78%)
Jan 25, 2022 154.50 158.04 152.77 156.46 2,185 -2.75(-1.73%)
Jan 24, 2022 156.44 159.21 153.45 159.21 1,519 -4.67(-2.85%)
Jan 21, 2022 162.05 163.88 162.05 163.88 13,292 -1.17(-0.71%)
Jan 20, 2022 165.94 167.30 165.05 165.05 270 +1.01(+0.62%)
Jan 19, 2022 164.67 165.23 163.24 164.04 10,576 +1.64(+1.01%)
Jan 18, 2022 162.39 163.05 161.08 162.40 449 -4.93(-2.95%)
Jan 14, 2022 167.33 0 -7.02(-4.03%)
Jan 13, 2022 173.70 175.79 172.56 174.35 8,916 -0.88(-0.50%)
Jan 12, 2022 174.90 175.23 173.62 175.23 232 +3.63(+2.12%)
Jan 11, 2022 167.63 171.80 167.63 171.60 409 +2.65(+1.57%)
Jan 10, 2022 169.99 169.99 168.36 168.95 915 -4.10(-2.37%)
Jan 07, 2022 171.20 173.09 171.20 173.05 116 -0.85(-0.49%)
Jan 06, 2022 175.07 175.85 173.85 173.90 270 -2.16(-1.23%)
Jan 05, 2022 177.00 179.00 176.06 176.06 3,787 +1.41(+0.81%)
Jan 04, 2022 175.88 176.69 174.65 174.65 1,014 +2.25(+1.31%)
Jan 03, 2022 175.20 176.00 172.40 172.40 3,481 -3.90(-2.21%)
Dec 31, 2021 175.00 176.69 169.90 176.30 311 +4.30(+2.50%)
Dec 30, 2021 170.73 173.50 170.73 172.00 147 -0.28(-0.16%)
Dec 29, 2021 172.76 172.90 171.14 172.28 3,096 +1.69(+0.99%)
Dec 28, 2021 172.46 172.62 170.43 170.59 517 -2.47(-1.43%)
Dec 27, 2021 170.49 173.06 170.49 173.06 705 +4.18(+2.48%)
Dec 23, 2021 168.80 171.60 168.35 168.88 150 +3.87(+2.35%)
Dec 22, 2021 165.00 168.56 165.00 165.01 766 -0.24(-0.15%)
Dec 21, 2021 163.09 166.63 162.15 165.25 939 +3.26(+2.01%)
Dec 20, 2021 164.90 164.90 161.84 161.99 609 -5.44(-3.25%)
Dec 17, 2021 166.06 168.25 163.99 167.43 160 -4.35(-2.53%)
Dec 16, 2021 168.01 171.78 167.39 171.78 661 +6.34(+3.83%)
Dec 15, 2021 165.18 168.79 165.18 165.44 156 -0.59(-0.36%)
Dec 14, 2021 167.99 167.99 165.50 166.03 6,693 -6.72(-3.89%)
Dec 13, 2021 170.00 172.75 167.40 172.75 14,266 +1.35(+0.79%)
Dec 10, 2021 169.75 171.80 169.00 171.40 265 +2.65(+1.57%)
Dec 09, 2021 168.46 171.65 168.46 168.75 126 -4.66(-2.69%)
Dec 08, 2021 172.30 173.66 169.89 173.41 145 +1.94(+1.13%)
Dec 07, 2021 170.35 173.04 170.35 171.47 20,964 +3.26(+1.94%)
Dec 06, 2021 166.70 168.56 166.70 168.21 7,203 -0.12(-0.07%)
Dec 03, 2021 168.45 168.45 163.96 168.33 1,566 +1.33(+0.80%)
Dec 02, 2021 166.84 168.71 165.93 167.00 212 +3.04(+1.85%)
Dec 01, 2021 165.30 167.83 163.96 163.96 1,800 +2.94(+1.82%)
Nov 30, 2021 163.25 163.25 159.36 161.02 4,552 -2.20(-1.35%)
Nov 29, 2021 163.24 165.59 161.76 163.22 16,318 -2.12(-1.28%)
Nov 26, 2021 165.65 166.03 164.71 165.34 163 -5.28(-3.09%)
Nov 24, 2021 169.30 170.62 169.30 170.62 1,575 -2.88(-1.66%)
Nov 23, 2021 174.60 174.68 172.60 173.50 171 -3.50(-1.98%)
Nov 22, 2021 175.98 177.00 174.76 177.00 656 +1.51(+0.86%)
Nov 19, 2021 175.67 176.00 173.32 175.49 115 -0.31(-0.18%)
Nov 18, 2021 175.15 176.00 175.80 175.80 56,747 +0.19(+0.11%)
Nov 17, 2021 174.20 175.81 174.20 175.61 6,154 +2.16(+1.25%)
Nov 16, 2021 171.20 174.00 171.20 173.45 242 +2.87(+1.68%)
Nov 15, 2021 169.21 172.30 169.15 170.58 2,207 +1.13(+0.67%)
Nov 12, 2021 168.88 169.94 168.88 169.45 766 -3.13(-1.82%)
Nov 11, 2021 171.71 174.02 171.71 172.58 665 +3.71(+2.20%)
Nov 09, 2021 169.36 169.98 168.00 168.88 1,344 -1.07(-0.63%)
Nov 08, 2021 168.97 169.95 168.00 169.95 916 +3.05(+1.83%)
Nov 05, 2021 167.07 168.36 166.00 166.90 876 -2.70(-1.59%)
Nov 04, 2021 169.35 170.25 167.45 169.60 33,011 +1.13(+0.67%)
Nov 03, 2021 166.85 168.47 166.52 168.47 734 +1.52(+0.91%)
Nov 02, 2021 167.20 169.75 165.26 166.95 287 +2.45(+1.49%)
Nov 01, 2021 162.50 164.50 162.20 164.50 343 +3.05(+1.89%)
Oct 29, 2021 163.97 163.97 160.51 161.45 600 -0.25(-0.15%)
Oct 28, 2021 162.99 162.99 161.70 161.70 129 -0.71(-0.44%)
Oct 27, 2021 164.00 164.30 162.21 162.41 5,945 -0.79(-0.48%)
Oct 26, 2021 163.97 163.20 3,507 +1.20(+0.74%)
Oct 25, 2021 160.05 162.08 160.05 162.00 566 +0.49(+0.30%)
Oct 22, 2021 163.35 163.43 161.51 161.51 100 -1.34(-0.82%)
Oct 21, 2021 162.85 162.85 162.85 162.85 339 -1.90(-1.15%)
Oct 20, 2021 164.75 164.75 164.75 164.75 176 +2.80(+1.73%)
Oct 19, 2021 161.95 161.95 161.95 161.95 2,088 -0.85(-0.52%)
Oct 18, 2021 162.09 162.80 162.09 162.80 1,149 +4.15(+2.61%)
Oct 13, 2021 158.65 158.65 158.65 340 +0.13(+0.08%)
Oct 11, 2021 158.52 158.52 158.52 22 +1.95(+1.25%)
Oct 07, 2021 156.57 156.57 156.57 91 +0.72(+0.46%)
Oct 06, 2021 155.85 155.85 155.85 155.85 1,364 -8.15(-4.97%)
Sep 30, 2021 164.00 164.00 164.00 111 -2.74(-1.64%)
Sep 29, 2021 166.74 166.74 166.74 166.74 2,505 -2.13(-1.26%)
Sep 28, 2021 167.41 168.87 166.31 168.87 4,115 -3.87(-2.24%)
Sep 27, 2021 172.74 172.74 172.74 172.74 359 -3.40(-1.93%)
Sep 23, 2021 176.14 176.14 176.14 102 +6.39(+3.76%)
Sep 21, 2021 169.75 169.75 169.75 52 +3.88(+2.34%)
Sep 20, 2021 165.00 165.87 165.00 165.87 768 -10.13(-5.76%)
Sep 17, 2021 175.68 176.00 175.68 176.00 307 +1.08(+0.62%)
Sep 15, 2021 174.92 174.92 174.92 165 +4.92(+2.89%)
Sep 10, 2021 174.52 174.52 174.52 170.00 48,237 +2.04(+1.21%)
Sep 09, 2021 167.85 167.96 167.85 167.96 447 -4.35(-2.52%)
Sep 07, 2021 172.31 172.31 172.31 15,038 +4.81(+2.87%)
Sep 02, 2021 167.50 167.50 167.50 235 +2.18(+1.32%)
Sep 01, 2021 165.32 165.32 165.32 165.32 1,110 +0.37(+0.22%)
Aug 31, 2021 164.95 164.95 164.95 164.95 248 -2.22(-1.33%)
Aug 30, 2021 167.17 167.17 167.17 167.17 238 +1.17(+0.70%)
Aug 27, 2021 166.00 166.00 166.00 166.00 216 +3.00(+1.84%)
Aug 26, 2021 164.08 164.08 163.00 163.00 482 -0.62(-0.38%)
Aug 25, 2021 162.60 163.62 162.10 163.62 637 -1.76(-1.06%)
Aug 23, 2021 165.38 165.38 165.38 270 +4.00(+2.48%)
Aug 20, 2021 161.38 161.38 161.38 161.38 238 -3.34(-2.03%)
Aug 16, 2021 164.72 164.72 164.72 168 -3.96(-2.35%)
Aug 13, 2021 168.68 168.68 168.68 168.68 753 +1.81(+1.09%)
Aug 11, 2021 166.87 166.87 166.87 223 +2.68(+1.63%)
Aug 09, 2021 164.19 164.19 164.19 137 -1.07(-0.65%)
Aug 06, 2021 165.26 165.26 165.26 165.26 415 +1.33(+0.81%)
Aug 04, 2021 163.92 163.92 163.92 44 +3.02(+1.88%)
Aug 03, 2021 160.42 160.90 160.42 160.90 775 +4.02(+2.57%)
Jul 29, 2021 156.88 156.88 156.88 193 +0.48(+0.30%)
Jul 27, 2021 156.40 156.40 156.40 5,124 -1.15(-0.73%)
Jul 26, 2021 157.37 157.55 157.37 157.55 2,143 +0.31(+0.20%)
Jul 23, 2021 158.80 158.80 157.24 157.24 669 -0.36(-0.23%)
Jul 22, 2021 158.79 158.79 157.60 157.60 455 +4.32(+2.82%)
Jul 21, 2021 153.28 153.28 153.28 153.28 1,297 +5.20(+3.51%)
Jul 20, 2021 148.07 150.35 147.97 148.07 67,254 +1.16(+0.79%)
Jul 19, 2021 148.95 148.95 146.78 146.92 6,622 -3.00(-2.00%)
Jul 16, 2021 152.30 153.37 149.92 149.92 2,654 -3.79(-2.47%)
Jul 15, 2021 154.14 154.14 152.70 153.71 1,044 -4.44(-2.81%)
Jul 14, 2021 157.64 158.15 157.15 158.15 612 -2.13(-1.33%)
Jul 13, 2021 157.35 160.28 157.35 160.28 960 +0.87(+0.54%)
Jul 12, 2021 159.41 159.41 159.41 159.41 594 +3.11(+1.99%)
Jul 09, 2021 156.30 156.30 156.30 156.30 2,415 -0.96(-0.61%)
Jul 07, 2021 157.26 157.26 157.26 197 -1.22(-0.77%)
Jul 02, 2021 158.48 158.48 158.48 94 -0.37(-0.23%)
Jul 01, 2021 157.10 158.85 157.10 158.85 4,585 -0.10(-0.07%)
Jun 28, 2021 158.96 158.96 158.96 79 -4.80(-2.93%)
Jun 25, 2021 163.76 163.76 163.76 163.76 611 +2.33(+1.44%)
Jun 21, 2021 161.43 161.43 161.43 136 -4.12(-2.49%)
Jun 16, 2021 165.55 165.55 165.55 155 -2.78(-1.65%)
Jun 15, 2021 167.05 168.33 167.05 168.33 8,400 +2.64(+1.59%)
Jun 14, 2021 164.13 165.69 162.45 165.69 1,156 +1.45(+0.88%)
Jun 11, 2021 165.38 165.38 164.25 164.25 1,027 -1.13(-0.69%)
Jun 10, 2021 164.92 165.38 164.92 165.38 864 -0.61(-0.37%)
Jun 09, 2021 166.08 166.08 165.99 165.99 3,243 -0.46(-0.28%)
Jun 08, 2021 166.45 166.45 166.45 166.45 303 +5.45(+3.39%)
Jun 07, 2021 166.59 166.59 161.00 161.00 2,560 -3.21(-1.95%)
Jun 04, 2021 163.39 164.21 163.39 164.21 367 -2.36(-1.42%)
Jun 02, 2021 166.57 166.57 166.57 1,999 +1.11(+0.67%)
May 28, 2021 165.46 165.46 165.46 222 +6.74(+4.25%)
May 27, 2021 158.40 161.20 158.40 158.72 37,398 -4.82(-2.95%)
May 26, 2021 165.00 165.00 163.54 163.54 313 -1.90(-1.15%)
May 21, 2021 165.44 165.44 165.44 318 +0.48(+0.29%)
May 20, 2021 164.94 164.96 164.94 164.96 12,067 +2.70(+1.66%)
May 19, 2021 163.58 163.58 162.26 162.26 569 -7.71(-4.54%)
May 17, 2021 169.97 169.97 169.97 119 -7.61(-4.29%)
May 14, 2021 172.68 177.58 172.68 177.58 2,373 +8.06(+4.75%)
May 13, 2021 169.52 169.52 169.52 169.52 1,819 +3.82(+2.31%)
May 12, 2021 165.70 165.70 165.70 165.70 657 -7.64(-4.41%)
May 10, 2021 173.34 173.34 173.34 46 +0.16(+0.09%)
May 07, 2021 173.18 173.18 173.18 173.18 248 +6.21(+3.72%)
May 06, 2021 169.24 169.24 166.97 166.97 1,097 +0.31(+0.19%)
May 05, 2021 166.66 166.66 166.66 166.66 246 -4.07(-2.38%)
May 04, 2021 170.73 170.73 170.73 3,334 +0.00(+0.00%)
May 03, 2021 171.07 171.07 170.73 170.73 5,466 +1.75(+1.04%)
Apr 30, 2021 168.98 168.98 168.98 326 +0.00(+0.00%)
Apr 29, 2021 168.98 168.98 168.98 168.98 383 -2.58(-1.51%)
Apr 28, 2021 171.56 171.56 171.56 171.56 3,524 +1.01(+0.59%)
Apr 27, 2021 170.55 170.55 170.55 291 +0.00(+0.00%)
Apr 26, 2021 171.22 171.22 170.55 170.55 4,343 +1.30(+0.77%)
Apr 23, 2021 169.25 169.25 169.25 207 +0.00(+0.00%)
Apr 22, 2021 169.25 169.25 169.25 169.25 428 -1.60(-0.94%)
Apr 21, 2021 170.85 170.85 170.85 170.85 503 +3.10(+1.85%)
Apr 20, 2021 168.95 169.58 167.75 167.75 1,876 -4.30(-2.50%)
Apr 19, 2021 172.05 172.05 172.05 172.05 288 -1.73(-1.00%)
Apr 16, 2021 171.90 173.78 171.90 173.78 900 +5.89(+3.51%)
Apr 15, 2021 167.89 167.89 167.89 167.89 316 +1.63(+0.98%)
Apr 14, 2021 166.26 166.26 166.26 166.26 316 -0.29(-0.17%)
Apr 13, 2021 166.55 166.55 166.55 166.55 723 +1.59(+0.96%)
Apr 12, 2021 166.29 166.29 164.96 164.96 652 -3.25(-1.93%)
Apr 09, 2021 167.61 168.21 166.20 168.21 900 +0.79(+0.47%)
Apr 08, 2021 166.05 167.90 165.48 167.42 1,976 +0.74(+0.44%)
Apr 07, 2021 166.09 166.68 166.09 166.68 1,381 -0.32(-0.19%)
Apr 06, 2021 168.00 168.00 167.00 167.00 1,057 -1.00(-0.59%)
Apr 05, 2021 168.00 168.00 168.00 168.00 269 +1.04(+0.62%)
Apr 01, 2021 166.09 166.96 165.93 166.96 1,500 +1.46(+0.88%)
Mar 31, 2021 165.50 165.50 165.50 164 +0.00(+0.00%)
Mar 30, 2021 165.00 165.50 165.00 165.50 825 +4.52(+2.81%)
Mar 29, 2021 161.96 161.96 160.98 160.98 684 -0.16(-0.10%)
Mar 26, 2021 161.14 161.14 161.14 161.14 300 +0.73(+0.46%)
Mar 25, 2021 160.41 160.41 160.41 172 +0.00(+0.00%)
Mar 24, 2021 160.41 160.41 160.41 160.41 351 -1.44(-0.89%)
Mar 23, 2021 161.85 161.85 161.85 161.85 971 -0.39(-0.24%)
Mar 22, 2021 161.50 162.32 161.50 162.24 1,324 -0.33(-0.20%)
Mar 19, 2021 164.21 164.23 162.57 162.57 2,100 -5.08(-3.03%)
Mar 18, 2021 163.53 167.65 163.53 167.65 4,174 +5.81(+3.59%)
Mar 17, 2021 161.83 161.83 161.83 161.83 681 +1.47(+0.91%)
Mar 16, 2021 159.90 160.75 159.90 160.37 2,389 -1.25(-0.78%)
Mar 15, 2021 161.62 161.62 161.62 161.62 242 +0.07(+0.04%)
Mar 12, 2021 160.90 161.55 159.18 161.55 122,300 +2.01(+1.26%)
Mar 11, 2021 159.54 159.54 159.54 278 +0.00(+0.00%)
Mar 10, 2021 160.61 160.61 159.54 159.54 422 -0.46(-0.29%)
Mar 09, 2021 160.00 160.00 160.00 160.00 545 +2.21(+1.40%)
Mar 08, 2021 159.50 159.50 157.79 157.79 2,712 +2.04(+1.31%)
Mar 05, 2021 155.10 155.75 155.10 155.75 1,000 -1.31(-0.83%)
Mar 04, 2021 156.65 157.76 155.51 157.06 2,120 -2.89(-1.81%)
Mar 03, 2021 159.95 159.95 159.95 159.95 597 +1.86(+1.18%)
Mar 02, 2021 158.09 158.09 158.09 296 +0.00(+0.00%)
Mar 01, 2021 158.09 158.09 158.09 158.09 270 -0.17(-0.11%)
Feb 26, 2021 158.26 158.26 158.26 144 +0.00(+0.00%)
Feb 25, 2021 158.26 158.26 158.26 139 +0.00(+0.00%)
Feb 24, 2021 159.00 159.00 158.26 158.26 1,208 -1.38(-0.87%)
Feb 23, 2021 159.64 159.64 159.64 387 +0.00(+0.00%)
Feb 22, 2021 159.25 159.64 157.86 159.64 2,818 +0.39(+0.25%)
Feb 19, 2021 159.25 159.25 159.25 159.25 400 +0.95(+0.60%)
Feb 18, 2021 158.30 158.30 158.30 19 +0.00(+0.00%)
Feb 17, 2021 157.80 158.30 157.25 158.30 819 +1.72(+1.10%)
Feb 16, 2021 157.35 157.35 156.56 156.58 2,321 -5.41(-3.34%)
Feb 12, 2021 158.86 161.99 158.86 161.99 300 +1.70(+1.06%)
Feb 11, 2021 160.29 160.29 160.29 160.29 680 -1.55(-0.96%)
Feb 10, 2021 163.00 163.00 160.70 161.84 3,954 +2.43(+1.52%)
Feb 09, 2021 159.41 159.41 159.41 24 +0.00(+0.00%)
Feb 08, 2021 159.41 159.41 159.41 159.41 387 +0.41(+0.26%)
Feb 05, 2021 160.63 161.00 159.00 159.00 8,300 -3.60(-2.21%)
Feb 04, 2021 162.60 162.60 162.19 162.60 1,336 -2.40(-1.45%)
Feb 03, 2021 163.38 165.00 162.19 165.00 1,569 +6.99(+4.42%)
Feb 02, 2021 158.49 158.94 158.01 158.01 1,062 +1.07(+0.68%)
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.