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 (%)
Apr 30, 2009 67.45 67.45 67.12 67.12 50,300 +5.62(+9.15%)
Apr 28, 2009 61.50 61.50 61.50 0 -1.70(-2.69%)
Apr 27, 2009 63.75 63.75 63.20 63.20 849 +2.70(+4.46%)
Apr 23, 2009 60.50 60.50 60.50 60.50 0 +0.45(+0.75%)
Apr 21, 2009 60.05 60.05 60.05 0 -3.45(-5.43%)
Apr 19, 2009 63.50 63.50 63.50 0 +0.00(+0.00%)
Apr 17, 2009 63.50 63.50 63.50 63.50 100 +5.50(+9.48%)
Apr 08, 2009 58.00 58.00 58.00 0 -0.50(-0.85%)
Apr 07, 2009 58.50 58.50 58.50 58.50 380 -4.25(-6.77%)
Apr 03, 2009 62.75 62.75 62.75 0 +4.00(+6.81%)
Mar 27, 2009 58.75 58.75 58.75 0 -3.28(-5.30%)
Mar 24, 2009 62.03 62.03 62.03 0 +1.28(+2.12%)
Mar 23, 2009 60.75 60.75 60.75 60.75 100 +17.41(+40.16%)
Mar 20, 2009 43.34 43.34 43.34 43.34 17,000 -12.86(-22.88%)
Mar 16, 2009 56.20 56.20 56.20 56.20 0 +0.00(+0.00%)
Mar 13, 2009 56.00 56.20 56.00 56.20 346 +0.85(+1.54%)
Mar 12, 2009 55.35 55.35 55.35 0 +0.00(+0.00%)
Mar 11, 2009 54.25 55.35 54.25 55.35 81,170 +2.35(+4.43%)
Mar 10, 2009 53.00 53.00 53.00 53.00 143 +4.55(+9.39%)
Mar 09, 2009 48.45 48.45 48.45 48.45 130 +0.95(+2.00%)
Mar 06, 2009 48.07 48.09 47.50 47.50 144,170 -1.90(-3.85%)
Mar 05, 2009 50.25 50.25 49.40 49.40 600 -1.60(-3.14%)
Mar 04, 2009 50.95 51.00 50.95 51.00 136,200 +3.00(+6.25%)
Mar 02, 2009 49.50 49.50 47.85 48.00 3,424 -4.00(-7.69%)
Feb 27, 2009 53.01 53.01 52.00 52.00 0 +0.00(+0.00%)
Feb 26, 2009 53.01 53.01 52.00 52.00 144,440 -7.40(-12.46%)
Feb 13, 2009 59.40 59.40 59.40 0 -0.35(-0.59%)
Feb 12, 2009 59.75 59.75 59.75 59.75 75,140 -2.45(-3.94%)
Feb 11, 2009 62.20 62.20 62.20 0 +0.00(+0.00%)
Feb 10, 2009 62.20 62.20 62.20 62.20 260 +2.80(+4.71%)
Feb 06, 2009 59.40 59.40 59.40 0 +0.00(+0.00%)
Feb 05, 2009 59.40 59.40 59.40 59.40 100 +0.75(+1.28%)
Feb 04, 2009 58.65 58.65 58.65 58.65 150 -1.10(-1.84%)
Jan 30, 2009 59.75 59.75 59.75 0 +0.00(+0.00%)
Jan 29, 2009 59.75 59.75 59.75 59.75 300 -1.74(-2.83%)
Jan 28, 2009 61.52 61.52 61.49 61.49 683,600 +3.99(+6.94%)
Jan 27, 2009 57.50 57.50 57.50 57.50 200 +0.50(+0.88%)
Jan 26, 2009 57.00 57.00 57.00 57.00 100 -1.00(-1.72%)
Jan 22, 2009 58.00 58.00 58.00 0 +0.00(+0.00%)
Jan 21, 2009 58.00 58.00 58.00 58.00 3,126 +3.00(+5.45%)
Jan 20, 2009 56.00 56.00 55.00 55.00 1,100 -1.50(-2.65%)
Jan 16, 2009 56.50 56.50 56.50 0 +0.00(+0.00%)
Jan 15, 2009 56.50 56.50 55.95 56.50 225,199 -3.50(-5.83%)
Jan 14, 2009 60.00 60.00 60.00 60.00 200 -4.30(-6.69%)
Jan 13, 2009 64.30 64.30 64.30 64.30 650 -2.05(-3.09%)
Jan 12, 2009 67.00 67.00 65.25 66.35 1,055 -1.65(-2.43%)
Jan 09, 2009 68.00 68.00 68.00 68.00 300 -7.50(-9.93%)
Jan 07, 2009 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 06, 2009 75.50 75.50 75.50 75.50 181 +0.00(+0.00%)
Dec 31, 2008 75.50 75.50 75.50 75.50 0 +1.68(+2.28%)
Dec 19, 2008 73.82 73.82 73.82 346 +0.00(+0.00%)
Dec 18, 2008 72.40 73.82 72.40 73.82 1,420 +2.57(+3.60%)
Dec 17, 2008 71.25 71.25 71.25 71.25 300 +7.00(+10.89%)
Dec 16, 2008 64.25 64.25 64.25 0 +0.00(+0.00%)
Dec 15, 2008 65.00 65.00 64.25 64.25 400 +1.15(+1.82%)
Dec 12, 2008 63.10 63.10 63.10 63.10 152 -0.65(-1.02%)
Dec 11, 2008 63.75 63.75 63.75 0 +0.00(+0.00%)
Dec 10, 2008 63.85 63.85 63.75 63.75 204 +5.25(+8.97%)
Dec 08, 2008 58.50 58.50 58.50 0 +0.00(+0.00%)
Dec 05, 2008 58.50 58.50 58.50 58.50 400 -1.40(-2.34%)
Dec 04, 2008 59.90 59.90 59.90 59.90 700 -2.60(-4.16%)
Nov 26, 2008 62.50 62.50 62.50 62.50 425 +0.00(+0.00%)
Nov 25, 2008 62.50 62.50 62.50 62.50 1,150 +4.10(+7.02%)
Nov 24, 2008 55.80 58.91 55.80 58.40 68,783 +8.91(+18.01%)
Nov 21, 2008 49.49 49.49 49.49 0 +0.00(+0.00%)
Nov 20, 2008 49.49 49.49 49.49 49.49 23,520 -5.91(-10.67%)
Nov 14, 2008 55.40 55.40 55.40 0 +0.00(+0.00%)
Nov 13, 2008 51.35 55.40 51.35 55.40 101,455 +2.90(+5.52%)
Nov 12, 2008 52.50 52.50 52.50 345 +0.00(+0.00%)
Nov 11, 2008 51.54 52.50 51.54 52.50 1,425 -7.30(-12.21%)
Nov 10, 2008 59.80 59.80 59.80 59.80 100 +1.78(+3.07%)
Nov 03, 2008 58.02 58.02 58.02 0 +0.00(+0.00%)
Oct 31, 2008 58.02 58.02 58.02 58.02 150 +13.17(+29.36%)
Oct 28, 2008 44.85 44.85 44.85 0 +0.00(+0.00%)
Oct 27, 2008 44.85 44.85 44.85 44.85 103,160 -5.25(-10.48%)
Oct 24, 2008 50.10 50.10 50.10 50.10 100 -15.90(-24.09%)
Oct 21, 2008 66.00 66.00 66.00 0 +0.00(+0.00%)
Oct 20, 2008 66.00 66.00 63.75 66.00 300 +4.97(+8.14%)
Oct 17, 2008 61.03 61.03 61.03 61.03 180 -2.47(-3.89%)
Oct 16, 2008 63.50 63.50 63.50 0 +0.00(+0.00%)
Oct 15, 2008 63.50 63.50 63.50 63.50 550 -8.58(-11.90%)
Oct 14, 2008 70.40 72.08 72.08 72.08 1,093 +1.68(+2.39%)
Oct 13, 2008 70.40 72.25 70.40 70.40 400 +6.25(+9.74%)
Oct 10, 2008 64.15 64.15 63.00 64.15 1,075 -5.85(-8.36%)
Oct 09, 2008 70.00 70.00 70.00 70.00 200 +1.75(+2.56%)
Oct 08, 2008 68.25 68.25 65.25 68.25 780 -5.25(-7.14%)
Oct 07, 2008 73.50 73.50 73.50 73.50 0 +0.00(+0.00%)
Oct 06, 2008 73.50 73.50 73.50 73.50 200 -11.25(-13.27%)
Oct 03, 2008 84.75 84.75 84.45 84.75 570 +0.30(+0.36%)
Oct 02, 2008 84.45 84.45 83.00 84.45 450 -5.80(-6.43%)
Oct 01, 2008 90.25 91.00 90.00 90.25 1,390 -1.55(-1.69%)
Sep 30, 2008 91.80 91.80 91.80 91.80 380 -5.40(-5.56%)
Sep 29, 2008 97.20 97.20 97.20 97.20 0 +0.00(+0.00%)
Sep 26, 2008 97.20 97.20 97.00 97.20 460 -2.24(-2.26%)
Sep 24, 2008 99.44 99.44 99.44 99.44 0 +0.00(+0.00%)
Sep 23, 2008 94.00 99.46 99.44 99.44 60,150 +5.44(+5.79%)
Sep 19, 2008 94.00 94.00 94.00 0 +0.00(+0.00%)
Sep 18, 2008 94.00 94.50 92.85 94.00 1,360 -0.30(-0.32%)
Sep 17, 2008 94.30 94.30 94.30 94.30 1,238 +0.90(+0.96%)
Sep 16, 2008 93.40 93.40 93.40 93.40 180 -2.02(-2.11%)
Sep 12, 2008 95.42 95.42 95.42 0 +0.00(+0.00%)
Sep 11, 2008 95.42 95.43 95.39 95.42 566,600 -4.58(-4.58%)
Sep 08, 2008 100.00 100.00 100.00 0 +0.00(+0.00%)
Sep 05, 2008 100.00 100.00 100.00 0 -4.50(-4.31%)
Sep 04, 2008 104.50 104.50 104.50 104.50 100 -6.25(-5.64%)
Aug 29, 2008 110.75 110.75 110.75 50,000 +0.00(+0.00%)
Aug 28, 2008 107.00 110.75 110.75 110.75 500 +3.75(+3.50%)
Aug 27, 2008 107.00 107.00 107.00 107.00 440 -5.50(-4.89%)
Aug 19, 2008 112.50 112.50 112.50 0 +0.00(+0.00%)
Aug 18, 2008 112.50 112.50 112.50 112.50 250 +0.50(+0.45%)
Aug 14, 2008 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 13, 2008 112.00 112.00 112.00 112.00 260 -5.25(-4.48%)
Aug 12, 2008 117.25 117.25 117.25 117.25 0 +0.00(+0.00%)
Aug 11, 2008 117.25 117.25 117.25 117.25 0 +0.00(+0.00%)
Aug 08, 2008 117.25 117.25 117.25 117.25 100 -3.00(-2.49%)
Aug 07, 2008 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Aug 06, 2008 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Aug 05, 2008 120.25 121.25 120.00 120.25 800 +2.25(+1.91%)
Aug 04, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Aug 01, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Jul 31, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Jul 30, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Jul 29, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Jul 28, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Jul 25, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Jul 24, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Jul 23, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Jul 22, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Jul 21, 2008 118.25 118.00 118.00 118.00 100 -0.25(-0.21%)
Jul 18, 2008 118.25 118.25 118.25 118.25 120 +3.25(+2.83%)
Jul 17, 2008 110.56 115.75 115.00 115.00 1,166 +4.44(+4.02%)
Jul 16, 2008 110.56 110.56 110.56 110.56 1,250 +0.56(+0.51%)
Jul 15, 2008 110.00 110.00 110.00 110.00 750 -3.00(-2.65%)
Jul 14, 2008 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Jul 11, 2008 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Jul 10, 2008 113.00 113.00 113.00 113.00 100 +3.65(+3.34%)
Jul 09, 2008 109.35 109.35 109.35 109.35 0 +0.00(+0.00%)
Jul 08, 2008 109.35 109.35 109.35 109.35 1,000 -1.80(-1.62%)
Jul 07, 2008 111.15 111.15 111.15 111.15 0 +0.00(+0.00%)
Jul 04, 2008 111.15 111.15 111.15 111.15 0 +0.00(+0.00%)
Jul 03, 2008 111.15 111.15 111.15 111.15 0 +0.00(+0.00%)
Jul 02, 2008 111.15 111.15 111.15 111.15 0 +0.00(+0.00%)
Jul 01, 2008 111.15 111.15 111.15 111.15 0 +0.00(+0.00%)
Jun 30, 2008 111.15 111.15 111.15 111.15 150 +0.65(+0.59%)
Jun 27, 2008 110.50 110.50 110.50 110.50 215 -2.62(-2.31%)
Jun 26, 2008 113.12 113.12 113.12 113.12 1,005 -1.13(-0.99%)
Jun 25, 2008 114.25 114.25 114.25 114.25 100 -0.25(-0.22%)
Jun 24, 2008 114.50 114.50 114.50 114.50 350 -0.83(-0.72%)
Jun 23, 2008 112.80 115.33 115.33 115.33 200 +2.53(+2.24%)
Jun 20, 2008 112.80 113.97 112.80 112.80 18,150 -0.95(-0.84%)
Jun 19, 2008 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Jun 18, 2008 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Jun 17, 2008 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Jun 16, 2008 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Jun 13, 2008 113.75 114.00 113.00 113.75 1,400 +3.25(+2.94%)
Jun 12, 2008 110.50 110.50 110.50 110.50 0 +0.00(+0.00%)
Jun 11, 2008 110.50 110.50 110.50 110.50 160 +0.50(+0.45%)
Jun 10, 2008 110.00 110.00 109.50 110.00 1,050 -4.25(-3.72%)
Jun 09, 2008 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Jun 06, 2008 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Jun 05, 2008 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Jun 04, 2008 114.25 114.25 114.25 114.25 239 +0.00(+0.00%)
Jun 03, 2008 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
Jun 02, 2008 114.25 114.25 114.25 114.25 0 +0.00(+0.00%)
May 30, 2008 113.75 114.25 114.25 114.25 2,000 +0.50(+0.44%)
May 29, 2008 113.75 114.00 112.60 113.75 5,330 +0.52(+0.46%)
May 28, 2008 113.23 113.23 113.23 113.23 0 +0.00(+0.00%)
May 27, 2008 113.23 113.23 113.23 113.23 0 +0.00(+0.00%)
May 26, 2008 113.23 113.23 113.23 113.23 165 +0.00(+0.00%)
May 23, 2008 113.23 113.23 113.23 113.23 165 -4.77(-4.04%)
May 22, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
May 21, 2008 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
May 20, 2008 118.00 118.00 118.00 118.00 150 -1.69(-1.42%)
May 19, 2008 119.00 119.69 118.50 119.69 1,864 +0.69(+0.58%)
May 16, 2008 119.00 119.00 119.00 119.00 160 +2.25(+1.93%)
May 15, 2008 116.75 116.75 116.75 116.75 0 +0.00(+0.00%)
May 14, 2008 17.75 116.75 116.75 116.75 100 +99.00(+557.75%)
May 13, 2008 17.75 17.75 17.75 17.75 400 -98.75(-84.76%)
May 12, 2008 116.50 116.50 116.50 116.50 160 -0.25(-0.21%)
May 09, 2008 118.50 116.75 116.75 116.75 100 -1.75(-1.48%)
May 08, 2008 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
May 07, 2008 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
May 06, 2008 118.50 118.50 118.50 118.50 300 +0.50(+0.42%)
May 05, 2008 118.00 118.00 118.00 118.00 400 +1.75(+1.51%)
May 02, 2008 116.25 116.25 116.25 116.25 0 +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.