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 (%)
Apr 30, 2010 97.00 97.00 97.00 97.00 100 +1.00(+1.04%)
Apr 28, 2010 96.00 96.00 96.00 96.00 90,000 +2.50(+2.67%)
Apr 22, 2010 93.50 93.50 93.50 93.50 0 -5.20(-5.27%)
Apr 15, 2010 98.70 98.70 98.70 98.70 0 -0.30(-0.30%)
Apr 08, 2010 99.00 99.00 99.00 99.00 0 +0.75(+0.76%)
Apr 07, 2010 98.25 98.25 98.25 98.25 25,830 -3.25(-3.20%)
Apr 06, 2010 101.25 101.50 101.25 101.50 2,920 +2.50(+2.53%)
Mar 30, 2010 99.00 99.00 99.00 99.00 0 +0.90(+0.92%)
Mar 26, 2010 98.10 98.10 98.10 98.10 200,000 +3.10(+3.26%)
Mar 24, 2010 95.00 95.00 95.00 95.00 0 -2.01(-2.08%)
Mar 19, 2010 97.01 97.01 97.01 97.01 0 -0.74(-0.75%)
Mar 18, 2010 97.75 97.75 97.75 97.75 200 -1.11(-1.12%)
Mar 17, 2010 98.86 98.86 98.86 98.86 70,000 +6.61(+7.17%)
Mar 15, 2010 92.25 92.25 92.25 92.25 24,300 -1.35(-1.44%)
Mar 12, 2010 93.60 93.60 93.60 93.60 150 +1.65(+1.79%)
Mar 11, 2010 91.95 91.95 91.95 91.95 40,000 +0.15(+0.16%)
Mar 08, 2010 91.80 91.80 91.80 91.80 0 +0.56(+0.61%)
Mar 05, 2010 91.24 91.24 91.24 91.24 150 +1.94(+2.17%)
Mar 02, 2010 89.30 89.30 89.30 0 +4.22(+4.96%)
Feb 25, 2010 85.08 85.08 85.08 0 -1.66(-1.92%)
Feb 24, 2010 86.73 86.74 86.73 86.74 50,000 +0.14(+0.16%)
Feb 23, 2010 86.10 86.68 86.10 86.60 300 -1.50(-1.70%)
Feb 19, 2010 88.10 88.10 88.10 0 +1.20(+1.38%)
Feb 16, 2010 86.90 86.90 86.90 0 +0.71(+0.82%)
Feb 10, 2010 86.19 86.19 86.19 0 -0.01(-0.01%)
Feb 08, 2010 86.20 86.20 86.20 30,000 +2.45(+2.93%)
Feb 05, 2010 83.75 83.75 83.75 83.75 100,102 -7.00(-7.71%)
Feb 01, 2010 90.75 90.75 90.75 100,000 -0.32(-0.36%)
Jan 29, 2010 91.07 91.07 91.07 91.07 6,480 -0.62(-0.67%)
Jan 28, 2010 91.73 91.73 91.69 91.69 4,010 -3.11(-3.28%)
Jan 27, 2010 94.30 95.00 94.30 94.80 640 -0.35(-0.37%)
Jan 26, 2010 95.15 95.15 95.15 95.15 320 +4.15(+4.56%)
Jan 25, 2010 91.00 91.00 91.00 91.00 190 +2.60(+2.94%)
Jan 22, 2010 88.40 88.40 88.40 88.40 175 -9.30(-9.52%)
Jan 13, 2010 97.70 97.70 97.70 97.70 0 +1.70(+1.77%)
Jan 12, 2010 96.10 96.25 96.00 96.00 840 +0.50(+0.52%)
Jan 08, 2010 95.50 95.50 95.50 0 +0.67(+0.71%)
Jan 06, 2010 94.83 94.83 94.83 0 +0.98(+1.04%)
Jan 04, 2010 93.85 93.85 93.85 93.85 0 -0.40(-0.42%)
Dec 31, 2009 94.25 94.25 94.25 0 +0.65(+0.69%)
Dec 28, 2009 93.60 93.60 93.60 93.60 0 +1.10(+1.19%)
Dec 24, 2009 92.50 92.50 92.50 92.50 100 +1.05(+1.15%)
Dec 23, 2009 91.45 91.45 91.45 91.45 2,500 +1.40(+1.55%)
Dec 21, 2009 90.05 90.05 90.05 90.05 0 +1.40(+1.58%)
Dec 18, 2009 88.65 88.65 88.65 88.65 270 -1.10(-1.23%)
Dec 16, 2009 89.75 89.75 89.75 89.75 0 +0.85(+0.96%)
Dec 15, 2009 88.90 88.90 88.90 88.90 2,988 -0.70(-0.78%)
Dec 14, 2009 89.60 89.60 89.60 89.60 315 -2.30(-2.50%)
Dec 08, 2009 91.90 91.90 91.90 91.90 0 -1.78(-1.90%)
Dec 04, 2009 93.68 93.68 93.68 93.68 0 -3.32(-3.42%)
Dec 03, 2009 97.00 97.00 97.00 97.00 200,500 -4.75(-4.67%)
Dec 02, 2009 101.75 101.75 101.75 101.75 100 +0.75(+0.74%)
Dec 01, 2009 101.00 101.00 101.00 101.00 100 +2.25(+2.28%)
Nov 30, 2009 98.75 98.75 98.75 98.75 100 +4.20(+4.44%)
Nov 12, 2009 94.55 94.55 94.55 0 -0.35(-0.37%)
Nov 10, 2009 94.90 94.90 94.90 94.90 26,642 -1.02(-1.06%)
Nov 09, 2009 96.00 96.00 95.92 95.92 45,420 +0.02(+0.02%)
Oct 27, 2009 95.90 95.90 95.90 95.90 0 -0.40(-0.42%)
Oct 26, 2009 96.50 96.50 96.30 96.30 580 -1.45(-1.48%)
Oct 22, 2009 97.75 97.75 97.75 97.75 0 -3.00(-2.98%)
Oct 21, 2009 100.75 100.75 100.75 100.75 310 +0.08(+0.08%)
Oct 19, 2009 100.67 100.67 100.67 100.67 0 +2.53(+2.58%)
Oct 13, 2009 98.14 98.14 98.14 0 +5.49(+5.92%)
Oct 06, 2009 92.65 92.65 92.65 92.65 0 +3.00(+3.35%)
Oct 05, 2009 88.64 89.65 87.00 89.65 3,005 +0.15(+0.17%)
Oct 01, 2009 89.50 89.50 89.50 89.50 49,000 -3.00(-3.24%)
Sep 30, 2009 92.50 92.50 92.50 92.50 20,100 -1.10(-1.18%)
Sep 25, 2009 93.60 93.60 93.60 0 -4.65(-4.73%)
Sep 18, 2009 98.25 98.25 98.25 0 +1.35(+1.39%)
Sep 17, 2009 97.57 97.57 96.90 96.90 340 -1.95(-1.97%)
Sep 16, 2009 97.20 98.85 96.85 98.85 61,030 +3.35(+3.51%)
Sep 10, 2009 95.50 95.50 95.50 0 +5.65(+6.29%)
Sep 08, 2009 89.85 89.85 89.85 0 +3.10(+3.57%)
Aug 31, 2009 86.75 86.75 86.75 0 +2.15(+2.54%)
Aug 27, 2009 84.60 84.60 84.60 0 -3.83(-4.33%)
Aug 25, 2009 88.43 88.43 88.43 0 +3.58(+4.22%)
Aug 21, 2009 84.85 84.85 84.85 84.85 100 +6.85(+8.78%)
Aug 18, 2009 78.00 78.00 78.00 0 -2.80(-3.47%)
Aug 14, 2009 80.80 80.80 80.80 80.80 200 -2.20(-2.65%)
Aug 07, 2009 83.00 83.00 83.00 83.00 0 +0.40(+0.48%)
Aug 06, 2009 83.85 83.85 82.60 82.60 412 +0.73(+0.89%)
Aug 04, 2009 81.87 81.87 81.87 0 +2.70(+3.41%)
Jul 31, 2009 79.17 79.17 79.17 0 -0.58(-0.73%)
Jul 29, 2009 79.75 79.75 79.75 0 -0.54(-0.67%)
Jul 28, 2009 80.59 80.29 80.29 80.29 250 +1.29(+1.63%)
Jul 27, 2009 79.00 79.00 79.00 79.00 1,000 +14.50(+22.48%)
Jul 08, 2009 64.50 64.50 64.50 0 -1.39(-2.11%)
Jul 06, 2009 65.89 65.89 65.89 0 -0.61(-0.92%)
Jul 02, 2009 66.68 66.68 66.50 66.50 48,956 -4.73(-6.64%)
Jul 01, 2009 71.24 71.24 71.24 71.24 110 +2.99(+4.37%)
Jun 26, 2009 68.25 68.25 68.25 0 -3.50(-4.88%)
Jun 16, 2009 72.15 71.75 71.75 71.75 1,140 -0.55(-0.76%)
Jun 15, 2009 72.85 72.85 72.30 72.30 300 -3.15(-4.17%)
Jun 12, 2009 75.45 75.45 75.45 75.45 500 +0.70(+0.94%)
Jun 09, 2009 74.75 74.75 74.75 0 +0.75(+1.01%)
Jun 08, 2009 74.00 74.00 74.00 74.00 213 -1.80(-2.37%)
Jun 05, 2009 75.80 75.80 75.80 75.80 690 +0.55(+0.73%)
Jun 04, 2009 76.25 76.25 75.25 75.25 900 -2.20(-2.84%)
Jun 01, 2009 74.00 77.45 77.45 77.45 33,625 +3.45(+4.66%)
May 22, 2009 77.45 74.00 74.00 74.00 0 +2.50(+3.50%)
May 21, 2009 71.50 71.50 71.50 71.50 200 -3.30(-4.41%)
May 20, 2009 75.81 75.81 74.80 74.80 440 +20.69(+38.24%)
May 19, 2009 54.11 54.11 54.11 54.11 3,000 -15.59(-22.37%)
May 18, 2009 68.50 69.70 68.50 69.70 225 +0.95(+1.38%)
May 14, 2009 68.75 68.75 68.75 68.75 0 +3.05(+4.64%)
May 13, 2009 65.70 65.70 65.70 65.70 100 -4.15(-5.94%)
May 11, 2009 69.85 69.85 69.85 69.85 0 -1.90(-2.65%)
May 08, 2009 71.50 71.75 71.50 71.75 1,245 +2.00(+2.87%)
May 07, 2009 69.75 69.75 69.75 69.75 100 +1.15(+1.68%)
May 05, 2009 68.60 68.60 68.60 68.60 0 +1.14(+1.70%)
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.