Skip to main content

Siemens Ag (OP: SMAWF )

193.00 +6.69 (+3.59%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 143.75 143.75 143.75 248 -0.55(-0.38%)
Dec 30, 2020 144.30 144.30 144.30 144.30 248 +0.80(+0.56%)
Dec 29, 2020 144.50 144.50 143.25 143.50 493 +1.70(+1.20%)
Dec 28, 2020 141.80 141.80 141.80 10 +0.00(+0.00%)
Dec 24, 2020 141.80 141.80 141.80 28 +0.00(+0.00%)
Dec 23, 2020 142.50 142.50 141.80 141.80 1,034 +3.64(+2.63%)
Dec 22, 2020 139.53 139.53 138.16 138.16 1,071 -2.29(-1.63%)
Dec 21, 2020 138.45 140.45 138.45 140.45 592 -3.00(-2.09%)
Dec 18, 2020 143.87 143.87 143.45 143.45 500 -0.65(-0.45%)
Dec 17, 2020 143.00 144.10 141.84 144.10 1,916 +4.22(+3.02%)
Dec 16, 2020 139.88 139.88 139.88 53 +0.00(+0.00%)
Dec 15, 2020 138.00 139.93 138.00 139.88 28,571 +3.98(+2.93%)
Dec 14, 2020 135.90 135.90 135.90 135.90 601 -1.16(-0.85%)
Dec 11, 2020 137.44 137.44 137.06 137.06 500 -1.52(-1.10%)
Dec 10, 2020 138.31 138.58 136.81 138.58 1,035 +0.18(+0.13%)
Dec 09, 2020 138.40 138.40 138.40 30 +0.00(+0.00%)
Dec 08, 2020 138.40 138.40 138.40 138.40 466 +2.90(+2.14%)
Dec 07, 2020 136.44 136.44 135.50 135.50 8,413 -1.30(-0.95%)
Dec 04, 2020 135.95 136.80 135.95 136.80 700 +1.15(+0.85%)
Dec 03, 2020 135.65 135.65 135.65 15 +0.00(+0.00%)
Dec 02, 2020 136.01 136.01 135.65 135.65 782 -0.07(-0.05%)
Dec 01, 2020 136.10 136.99 135.72 135.72 801 +1.17(+0.87%)
Nov 30, 2020 134.55 134.55 134.55 134.55 196 +0.75(+0.56%)
Nov 27, 2020 133.25 133.80 133.25 133.80 400 -0.25(-0.19%)
Nov 25, 2020 134.17 134.17 133.43 134.06 57,700 +0.93(+0.69%)
Nov 24, 2020 133.13 133.13 133.13 133.13 250 +0.33(+0.25%)
Nov 23, 2020 132.48 132.80 131.75 132.80 29,247 +3.82(+2.96%)
Nov 20, 2020 128.98 128.98 128.98 128.98 300 -2.10(-1.60%)
Nov 19, 2020 129.75 131.08 129.75 131.08 5,871 -0.03(-0.02%)
Nov 18, 2020 131.38 131.38 131.11 131.11 414 -1.64(-1.24%)
Nov 17, 2020 132.16 132.75 132.16 132.75 428 -0.08(-0.06%)
Nov 16, 2020 132.36 132.83 132.36 132.83 598 -0.47(-0.35%)
Nov 13, 2020 135.05 135.05 133.30 133.30 300 -4.25(-3.09%)
Nov 12, 2020 137.55 137.55 137.55 149 +0.00(+0.00%)
Nov 11, 2020 137.40 138.31 137.40 137.55 1,567 -2.45(-1.75%)
Nov 10, 2020 140.00 140.00 140.00 140.00 7,312 +2.85(+2.08%)
Nov 09, 2020 139.30 140.30 137.15 137.15 3,087 +8.68(+6.76%)
Nov 06, 2020 130.12 130.12 128.45 128.47 400 -1.65(-1.27%)
Nov 05, 2020 130.12 130.12 130.12 130.12 23,053 +4.87(+3.89%)
Nov 04, 2020 125.00 125.25 125.00 125.25 867 +1.24(+1.00%)
Nov 03, 2020 123.37 124.01 123.17 124.01 744 +3.65(+3.03%)
Nov 02, 2020 120.42 120.42 120.36 120.36 640 +2.86(+2.43%)
Oct 30, 2020 117.50 117.50 117.50 35 +0.00(+0.00%)
Oct 29, 2020 117.50 117.50 117.50 184 +0.00(+0.00%)
Oct 28, 2020 117.45 117.50 117.25 117.50 2,436 -8.85(-7.00%)
Oct 27, 2020 126.35 126.35 126.35 126.35 243 +0.01(+0.01%)
Oct 26, 2020 126.34 126.34 126.34 126.34 503 -1.81(-1.41%)
Oct 23, 2020 128.15 128.15 128.15 204 +0.00(+0.00%)
Oct 22, 2020 128.15 128.15 128.15 128.15 134 -1.85(-1.42%)
Oct 21, 2020 130.00 130.00 130.00 130.00 255 +0.81(+0.63%)
Oct 20, 2020 129.19 129.19 129.19 18 +0.00(+0.00%)
Oct 19, 2020 129.19 129.19 129.19 129.19 348 -1.01(-0.78%)
Oct 16, 2020 130.20 130.20 130.20 161 +0.00(+0.00%)
Oct 15, 2020 130.20 130.20 130.20 52 +0.00(+0.00%)
Oct 14, 2020 130.20 130.20 130.20 214 +0.00(+0.00%)
Oct 13, 2020 130.20 130.20 130.20 130.20 227 -2.66(-2.00%)
Oct 12, 2020 131.20 131.20 132.86 434 +1.66(+1.26%)
Oct 09, 2020 132.50 132.50 131.20 131.20 300 +2.00(+1.55%)
Oct 08, 2020 129.20 129.20 129.20 129.20 1,089 +0.69(+0.54%)
Oct 07, 2020 128.51 128.51 128.51 101 +0.00(+0.00%)
Oct 06, 2020 128.51 128.51 128.51 128.51 1,350 +2.76(+2.19%)
Oct 05, 2020 125.75 125.75 125.75 125.75 170 -0.54(-0.42%)
Oct 02, 2020 126.29 126.29 126.29 229 +0.00(+0.00%)
Oct 01, 2020 126.29 126.29 126.29 67 +0.00(+0.00%)
Sep 30, 2020 129.30 129.30 126.29 450 -3.01(-2.33%)
Sep 29, 2020 129.30 129.30 129.30 129.30 273 -1.70(-1.30%)
Sep 28, 2020 131.00 131.00 131.00 97 +0.00(+0.00%)
Sep 25, 2020 129.85 131.00 129.85 131.00 400 -0.79(-0.60%)
Sep 24, 2020 131.79 131.79 131.79 131.79 4,055 +1.39(+1.07%)
Sep 23, 2020 133.00 133.00 130.35 130.40 1,327 -2.60(-1.95%)
Sep 22, 2020 133.72 133.72 132.00 133.00 1,154 +1.20(+0.91%)
Sep 21, 2020 131.80 131.80 131.80 131.80 272 -9.96(-7.03%)
Sep 18, 2020 141.33 141.76 139.75 141.76 2,100 +1.87(+1.34%)
Sep 17, 2020 140.11 140.47 139.89 139.89 11,258 +1.26(+0.91%)
Sep 16, 2020 138.63 138.63 138.63 138.63 375 -0.88(-0.63%)
Sep 15, 2020 139.51 139.51 139.51 10 +0.00(+0.00%)
Sep 14, 2020 139.51 139.51 139.51 139.51 154 +1.06(+0.77%)
Sep 11, 2020 138.04 138.45 138.04 138.45 500 -0.15(-0.11%)
Sep 10, 2020 138.66 138.66 138.60 138.60 332 -1.50(-1.07%)
Sep 09, 2020 137.45 140.10 137.45 140.10 948 +4.35(+3.20%)
Sep 08, 2020 137.35 137.35 135.75 135.75 379 -2.75(-1.99%)
Sep 04, 2020 139.00 139.00 136.50 138.50 2,600 -0.35(-0.25%)
Sep 03, 2020 138.85 138.85 138.85 138.85 6,459 -2.65(-1.87%)
Sep 02, 2020 140.05 141.50 140.00 141.50 2,449 +3.40(+2.46%)
Sep 01, 2020 139.00 139.00 138.10 138.10 3,572 -3.83(-2.70%)
Aug 31, 2020 141.93 141.93 141.93 191 +0.00(+0.00%)
Aug 28, 2020 139.60 139.60 141.93 576 +2.33(+1.67%)
Aug 27, 2020 143.00 143.00 139.60 139.60 5,342 -2.40(-1.69%)
Aug 26, 2020 141.59 142.00 140.90 142.00 1,054 +2.66(+1.91%)
Aug 25, 2020 140.69 140.69 139.34 139.34 7,750 +3.73(+2.75%)
Aug 24, 2020 135.61 135.61 135.61 132 +0.00(+0.00%)
Aug 21, 2020 135.61 135.61 135.61 135.61 3,100 -3.79(-2.72%)
Aug 20, 2020 139.40 139.40 139.40 22 +0.00(+0.00%)
Aug 19, 2020 140.40 140.40 139.40 139.40 808 +0.15(+0.11%)
Aug 18, 2020 139.25 139.25 139.25 5,192 +0.00(+0.00%)
Aug 17, 2020 138.24 139.25 138.03 139.25 3,300 +1.63(+1.18%)
Aug 14, 2020 137.62 137.62 137.62 137.62 200 -0.88(-0.64%)
Aug 13, 2020 138.50 138.50 138.50 138.50 18,704 -1.80(-1.28%)
Aug 12, 2020 138.40 140.30 138.40 140.30 905 +3.15(+2.30%)
Aug 11, 2020 138.00 138.15 137.15 137.15 6,851 -0.23(-0.17%)
Aug 10, 2020 137.38 137.38 137.38 135 +0.00(+0.00%)
Aug 07, 2020 136.15 137.38 136.15 137.38 1,000 +1.88(+1.39%)
Aug 06, 2020 134.86 135.50 134.86 135.50 7,448 +2.35(+1.76%)
Aug 05, 2020 132.00 133.15 132.00 133.15 2,333 +2.25(+1.72%)
Aug 04, 2020 130.90 130.90 130.90 18 +0.00(+0.00%)
Aug 03, 2020 131.14 131.41 130.90 130.90 11,556 +4.90(+3.89%)
Jul 31, 2020 127.45 127.45 126.00 126.00 400 -4.56(-3.49%)
Jul 30, 2020 129.75 130.62 127.15 130.56 3,492 -2.44(-1.83%)
Jul 29, 2020 133.00 133.00 133.00 150 +0.00(+0.00%)
Jul 28, 2020 133.00 133.00 133.00 133.00 356 +2.75(+2.11%)
Jul 24, 2020 130.25 130.25 130.25 0 -1.85(-1.40%)
Jul 23, 2020 132.95 132.95 132.10 132.10 870 -0.85(-0.64%)
Jul 22, 2020 132.95 132.95 132.95 132.95 450 -0.56(-0.42%)
Jul 21, 2020 132.00 133.50 132.00 133.50 966 +3.75(+2.89%)
Jul 20, 2020 129.16 129.75 129.05 129.75 1,042 +1.85(+1.45%)
Jul 17, 2020 128.00 128.00 127.90 127.90 500 +0.45(+0.35%)
Jul 16, 2020 127.45 127.45 127.45 42 +0.00(+0.00%)
Jul 15, 2020 127.75 127.75 127.45 127.45 29,628 +3.35(+2.70%)
Jul 14, 2020 124.10 124.10 124.10 124.10 218 +1.75(+1.43%)
Jul 13, 2020 123.35 123.35 122.35 122.35 236 -0.02(-0.01%)
Jul 10, 2020 122.55 122.55 121.70 122.37 800 +3.64(+3.07%)
Jul 09, 2020 119.05 119.05 118.55 118.72 685 -2.53(-2.08%)
Jul 08, 2020 121.25 121.25 121.25 139 +0.00(+0.00%)
Jul 07, 2020 122.34 122.34 121.25 121.25 1,782 -0.30(-0.25%)
Jul 06, 2020 121.75 122.01 121.50 121.55 1,959 +2.55(+2.14%)
Jul 02, 2020 119.40 120.00 119.00 119.00 800 +0.45(+0.38%)
Jul 01, 2020 118.55 118.55 118.55 118.55 110 +1.39(+1.19%)
Jun 30, 2020 117.97 117.97 116.90 117.16 531 +0.97(+0.83%)
Jun 29, 2020 116.99 116.99 116.19 116.19 458 +1.99(+1.74%)
Jun 26, 2020 114.20 114.20 114.20 70 +0.00(+0.00%)
Jun 25, 2020 114.40 114.40 114.20 114.20 623 +0.95(+0.84%)
Jun 24, 2020 116.70 116.70 113.25 113.25 10,262 -3.90(-3.33%)
Jun 23, 2020 117.15 117.15 117.15 117.15 185 +2.51(+2.19%)
Jun 22, 2020 116.60 119.00 114.64 114.64 4,338 -0.44(-0.38%)
Jun 19, 2020 116.35 116.35 115.08 115.08 11,000 +0.08(+0.07%)
Jun 18, 2020 115.00 115.00 115.00 150 +0.00(+0.00%)
Jun 17, 2020 115.00 115.00 115.00 119 +0.00(+0.00%)
Jun 16, 2020 115.00 115.00 115.00 115.00 237 +3.85(+3.46%)
Jun 15, 2020 111.15 111.15 111.15 111.15 207 -0.05(-0.04%)
Jun 12, 2020 111.20 111.20 111.20 111.20 15,200 -0.65(-0.58%)
Jun 11, 2020 112.81 113.90 111.85 111.85 33,065 -7.20(-6.05%)
Jun 10, 2020 119.05 119.05 119.05 119.05 206 -1.84(-1.52%)
Jun 09, 2020 120.89 120.89 120.89 120.89 1,266 -1.11(-0.91%)
Jun 08, 2020 122.95 122.95 121.35 122.00 1,643 +0.10(+0.08%)
Jun 05, 2020 121.35 122.10 121.15 121.90 2,300 +3.70(+3.13%)
Jun 04, 2020 118.20 118.20 118.20 118.20 368 +0.45(+0.38%)
Jun 03, 2020 117.25 117.75 117.25 117.75 819 +2.75(+2.39%)
Jun 02, 2020 113.91 115.00 113.91 115.00 4,391 +6.60(+6.09%)
Jun 01, 2020 108.40 108.40 108.40 108.40 622 -1.00(-0.91%)
May 29, 2020 110.20 110.20 109.40 109.40 300 -0.60(-0.55%)
May 28, 2020 110.00 110.00 110.00 110.00 45,131 +1.00(+0.92%)
May 27, 2020 109.88 110.00 109.00 109.00 683 +1.30(+1.21%)
May 26, 2020 107.16 108.80 107.16 107.70 1,058 +5.46(+5.34%)
May 22, 2020 102.24 102.24 102.24 102.24 17,900 -0.86(-0.83%)
May 21, 2020 103.10 103.10 103.10 5 +0.00(+0.00%)
May 20, 2020 103.00 103.10 103.00 103.10 281 +2.50(+2.49%)
May 19, 2020 101.41 101.41 100.60 100.60 852 +2.20(+2.24%)
May 18, 2020 98.85 98.85 98.40 98.40 9,494 +5.28(+5.67%)
May 15, 2020 93.12 93.12 93.12 93.12 2,500 +2.47(+2.72%)
May 14, 2020 90.65 90.65 90.65 25 +0.00(+0.00%)
May 13, 2020 90.64 91.00 90.64 90.65 25,550 -2.75(-2.94%)
May 12, 2020 93.40 93.40 93.40 93.40 283 -3.10(-3.21%)
May 11, 2020 96.50 96.50 96.50 136 +0.00(+0.00%)
May 08, 2020 97.32 97.32 95.95 96.50 39,000 +5.66(+6.23%)
May 07, 2020 90.84 90.84 90.84 90.84 174 +2.80(+3.18%)
May 06, 2020 88.04 88.04 88.04 88.04 355 -1.71(-1.91%)
May 05, 2020 89.75 89.75 89.75 89.75 1,219 +1.65(+1.88%)
May 04, 2020 89.60 89.60 88.10 88.10 440 +0.25(+0.29%)
May 01, 2020 91.10 91.10 87.85 87.85 300 -3.45(-3.78%)
Apr 30, 2020 92.05 92.05 91.30 91.30 305 -3.20(-3.39%)
Apr 29, 2020 94.55 94.55 94.50 94.50 414 +2.95(+3.22%)
Apr 28, 2020 93.17 93.35 91.55 91.55 1,900 +5.60(+6.52%)
Apr 27, 2020 85.95 85.95 85.95 163 +0.00(+0.00%)
Apr 24, 2020 85.95 85.95 85.95 85.95 1,000 +2.05(+2.44%)
Apr 23, 2020 83.90 83.90 83.90 6 +0.00(+0.00%)
Apr 22, 2020 84.19 84.19 83.90 83.90 454 -0.32(-0.39%)
Apr 21, 2020 84.22 84.22 84.22 84.22 2,160 -1.78(-2.06%)
Apr 20, 2020 87.55 87.80 86.00 86.00 1,508 -1.48(-1.69%)
Apr 17, 2020 87.83 88.70 87.39 87.48 5,600 +4.13(+4.96%)
Apr 16, 2020 83.35 83.35 83.35 83.35 364 +3.35(+4.19%)
Apr 15, 2020 85.75 85.75 80.00 80.00 914 -10.61(-11.71%)
Apr 14, 2020 90.55 91.12 90.55 90.61 919 +3.15(+3.60%)
Apr 13, 2020 87.45 87.45 87.45 86 +0.00(+0.00%)
Apr 09, 2020 87.45 87.45 87.45 87.45 100 +0.00(+0.01%)
Apr 08, 2020 89.70 89.70 87.45 87.45 843 -4.46(-4.85%)
Apr 07, 2020 91.91 91.91 91.91 91.91 389 +4.33(+4.95%)
Apr 06, 2020 87.20 88.00 87.20 87.58 637 +5.94(+7.28%)
Apr 03, 2020 81.64 81.64 81.64 1,068 +0.00(+0.00%)
Apr 02, 2020 82.93 82.93 80.19 81.64 1,201 +0.69(+0.86%)
Apr 01, 2020 78.65 80.94 78.65 80.94 503 -5.86(-6.75%)
Mar 31, 2020 86.80 86.80 86.80 86.80 379 +5.12(+6.27%)
Mar 30, 2020 80.10 81.68 80.10 81.68 2,151 +1.13(+1.40%)
Mar 27, 2020 82.55 82.55 78.35 80.55 700 -4.21(-4.97%)
Mar 26, 2020 84.91 85.00 82.40 84.76 3,959 +3.27(+4.01%)
Mar 25, 2020 82.00 82.00 81.39 81.49 1,451 -0.31(-0.38%)
Mar 24, 2020 79.30 82.72 79.30 81.80 3,876 +9.00(+12.36%)
Mar 23, 2020 71.20 74.41 70.50 72.80 1,374 +3.60(+5.20%)
Mar 20, 2020 67.87 73.67 67.87 69.20 2,000 +1.83(+2.72%)
Mar 19, 2020 64.40 67.37 64.40 67.37 10,530 -0.01(-0.01%)
Mar 18, 2020 70.40 70.40 65.00 67.38 5,711 -10.65(-13.65%)
Mar 17, 2020 74.90 78.03 69.73 78.03 6,842 +3.15(+4.21%)
Mar 16, 2020 66.65 74.88 66.65 74.88 48,611 -2.14(-2.77%)
Mar 13, 2020 81.10 81.10 77.02 77.02 1,700 -2.65(-3.33%)
Mar 12, 2020 85.00 85.00 79.67 79.67 3,596 -12.33(-13.40%)
Mar 11, 2020 92.00 92.00 92.00 92.00 447 +2.35(+2.62%)
Mar 10, 2020 94.05 94.05 89.50 89.65 2,582 -3.65(-3.91%)
Mar 09, 2020 94.50 94.50 93.30 93.30 237 -4.95(-5.04%)
Mar 06, 2020 98.25 99.00 98.25 98.25 800 -2.29(-2.28%)
Mar 05, 2020 99.79 101.03 99.30 100.54 4,739 -2.16(-2.10%)
Mar 04, 2020 101.10 102.70 101.10 102.70 566 -2.30(-2.19%)
Mar 03, 2020 105.00 105.00 105.00 105.00 204 +2.13(+2.07%)
Mar 02, 2020 99.89 99.89 102.87 5,263 +2.98(+2.98%)
Feb 28, 2020 99.89 99.89 99.89 99.89 300 -5.46(-5.18%)
Feb 27, 2020 103.90 106.35 103.90 105.35 2,197 -2.09(-1.95%)
Feb 26, 2020 106.66 107.44 106.66 107.44 36,723 +2.69(+2.57%)
Feb 25, 2020 104.75 104.75 104.75 104.75 225 -5.80(-5.25%)
Feb 24, 2020 109.73 110.55 107.70 110.55 1,983 -3.47(-3.04%)
Feb 21, 2020 113.15 114.02 112.75 114.02 7,300 -1.94(-1.67%)
Feb 20, 2020 116.02 116.02 115.96 115.96 5,079 -0.39(-0.34%)
Feb 19, 2020 116.35 116.35 116.35 44 +0.00(+0.00%)
Feb 18, 2020 116.15 116.35 116.15 116.35 754 +1.24(+1.08%)
Feb 14, 2020 115.15 116.50 114.55 115.11 1,200 -1.71(-1.46%)
Feb 13, 2020 116.74 116.82 116.74 116.82 5,339 -1.73(-1.46%)
Feb 12, 2020 118.80 118.80 118.55 118.55 2,114 -0.10(-0.08%)
Feb 11, 2020 118.70 119.06 118.65 118.65 1,145 +1.20(+1.02%)
Feb 10, 2020 117.45 117.45 117.45 117.45 359 -1.00(-0.84%)
Feb 07, 2020 118.48 118.48 118.35 118.45 18,100 -6.60(-5.28%)
Feb 06, 2020 125.05 125.05 125.05 1,673 +0.00(+0.00%)
Feb 05, 2020 125.10 125.10 124.85 125.05 1,211 +2.84(+2.33%)
Feb 04, 2020 122.21 122.21 122.21 357 +0.00(+0.00%)
Feb 03, 2020 122.25 124.15 122.05 122.21 1,206 -0.74(-0.60%)
Jan 31, 2020 122.95 122.95 122.95 122.95 100 -1.15(-0.93%)
Jan 30, 2020 125.07 125.07 124.10 124.10 5,268 -3.20(-2.51%)
Jan 29, 2020 127.10 127.30 127.10 127.30 751 +0.90(+0.71%)
Jan 28, 2020 126.20 126.40 126.20 126.40 296 -3.60(-2.77%)
Jan 27, 2020 130.00 130.00 130.00 150 +0.00(+0.00%)
Jan 24, 2020 130.00 130.00 130.00 130.00 100 -0.22(-0.17%)
Jan 23, 2020 130.22 130.22 130.22 12 +0.00(+0.00%)
Jan 22, 2020 130.65 130.65 130.22 20,090 -0.43(-0.33%)
Jan 21, 2020 129.35 130.65 129.35 130.65 627 +1.85(+1.44%)
Jan 17, 2020 128.80 128.80 128.80 128.80 200 -0.36(-0.28%)
Jan 16, 2020 127.80 129.16 127.80 129.16 3,839 +0.91(+0.71%)
Jan 15, 2020 128.25 128.25 128.25 51 +0.00(+0.00%)
Jan 14, 2020 129.28 129.28 128.25 128.25 853 -1.05(-0.81%)
Jan 13, 2020 129.30 129.30 129.30 129.30 152 -1.70(-1.30%)
Jan 10, 2020 131.00 131.00 131.00 9 +0.00(+0.00%)
Jan 09, 2020 131.60 131.60 131.00 131.00 1,910 +1.40(+1.08%)
Jan 08, 2020 128.45 130.22 128.45 129.60 1,231 +0.45(+0.35%)
Jan 07, 2020 129.15 129.15 129.15 63 +0.00(+0.00%)
Jan 06, 2020 130.80 130.80 129.15 129.15 525 -3.30(-2.49%)
Jan 03, 2020 132.45 132.45 132.45 50 +0.00(+0.00%)
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.